Skip to main content
Strategic Metals Ltd. (TSXV:SMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
+0.015 (5.56%)
Dec 5, 2025, 10:53 AM EST

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.300.270.290.297.41%61,327
Dec 4, 20250.270.270.270.270.273.85%19,500
Dec 3, 20250.260.270.260.260.26-5.45%56,184
Dec 2, 20250.270.280.270.280.28-19,488
Dec 1, 20250.260.280.260.280.285.77%18,504
Nov 26, 20250.260.260.260.260.26-33,000
Nov 25, 20250.260.260.260.260.261.96%20,002
Nov 24, 20250.250.260.250.260.264.08%59,000
Nov 21, 20250.250.250.250.250.25-87,500
Nov 20, 20250.250.250.250.250.252.08%25,500
Nov 19, 20250.230.240.230.240.246.67%10,000
Nov 18, 20250.230.240.230.230.23-6.25%12,500
Nov 17, 20250.230.240.230.240.246.67%19,010
Nov 14, 20250.230.230.230.230.23-6.25%14,000
Nov 13, 20250.240.240.240.240.24-2.04%3,100
Nov 12, 20250.240.250.230.250.258.89%89,800
Nov 11, 20250.230.230.220.230.23-8.16%144,221
Nov 10, 20250.230.250.220.250.2511.36%107,378
Nov 7, 20250.220.230.220.220.22-6.38%5,100
Nov 6, 20250.240.240.230.240.244.44%16,500
Nov 5, 20250.230.230.230.230.234.65%18,701
Nov 4, 20250.220.220.220.220.22-6.52%27,170
Nov 3, 20250.230.230.230.230.23-8,090
Oct 31, 20250.240.240.230.230.23-6.12%4,300
Oct 30, 20250.250.250.250.250.25-6,500
Oct 29, 20250.250.250.250.250.258.89%53,500
Oct 28, 20250.230.230.230.230.23-4.26%13,501
Oct 27, 20250.240.240.240.240.24-6.00%38,000
Oct 24, 20250.260.260.240.250.252.04%32,933
Oct 23, 20250.260.260.250.250.252.08%20,088
Oct 22, 20250.250.250.230.240.24-4.00%71,474
Oct 21, 20250.260.260.230.250.25-245,171
Oct 20, 20250.250.250.250.250.252.04%24,000
Oct 17, 20250.300.300.250.250.25-10.91%221,390
Oct 16, 20250.290.300.280.280.28-5.17%16,084
Oct 15, 20250.300.300.290.290.291.75%59,110
Oct 14, 20250.290.290.280.290.295.56%207,218
Oct 10, 20250.280.280.270.270.27-43,224
Oct 9, 20250.270.280.260.270.2710.20%62,928
Oct 8, 20250.260.270.250.250.25-5.77%224,000
Oct 7, 20250.260.260.250.260.26-73,173
Oct 6, 20250.260.280.240.260.261.96%438,477
Oct 3, 20250.240.260.240.260.268.51%221,000
Oct 2, 20250.260.280.240.240.24-7.84%372,135
Oct 1, 20250.250.260.240.260.264.08%67,000
Sep 30, 20250.250.260.250.250.25-9.26%131,500
Sep 26, 20250.270.270.250.270.27-331,200
Sep 25, 20250.290.290.270.270.273.85%106,000
Sep 24, 20250.260.290.250.260.261.96%61,601
Sep 23, 20250.290.290.260.260.26-8.93%230,274
Sep 22, 20250.250.280.250.280.2812.00%417,550
Sep 19, 20250.240.250.240.250.258.70%24,500
Sep 18, 20250.240.240.230.230.232.22%59,910
Sep 17, 20250.230.230.230.230.23-103,305
Sep 16, 20250.260.260.230.230.23-10.00%86,500
Sep 15, 20250.250.260.250.250.25-283,871
Sep 12, 20250.240.250.230.250.258.70%144,467
Sep 11, 20250.220.230.220.230.236.98%62,900
Sep 10, 20250.220.220.210.220.222.38%98,000
Sep 9, 20250.210.210.210.210.21-37,000
Sep 8, 20250.210.210.210.210.212.44%16,417
Sep 5, 20250.210.210.200.210.212.50%51,510
Sep 4, 20250.200.210.200.200.20-157,000
Sep 3, 20250.220.220.200.200.20-11.11%486,625
Sep 2, 20250.220.240.220.230.234.65%308,250
Aug 29, 20250.200.250.190.220.2210.26%572,927
Aug 28, 20250.180.200.180.200.2011.43%409,000
Aug 27, 20250.180.180.170.180.18-2.78%29,000
Aug 26, 20250.170.180.170.180.185.88%33,000
Aug 25, 20250.180.180.170.170.17-31,000
Aug 22, 20250.170.180.170.170.176.25%138,721
Aug 21, 20250.170.170.160.160.16-3.03%57,000
Aug 20, 20250.170.170.170.170.17-2,700
Aug 19, 20250.150.170.150.170.1710.00%350,413
Aug 18, 20250.160.170.150.150.15-3.23%160,017
Aug 15, 20250.160.160.150.160.16-30,000
Aug 13, 20250.160.160.160.160.16-6.06%3,000
Aug 12, 20250.170.170.170.170.173.13%2,606
Aug 11, 20250.160.160.160.160.163.23%6,000
Aug 8, 20250.160.160.150.160.16-3.13%79,500
Aug 7, 20250.160.160.160.160.166.67%12,000
Aug 6, 20250.160.160.150.150.15-6.25%172,500
Aug 5, 20250.160.160.160.160.16-3.03%500
Aug 1, 20250.160.170.160.170.176.45%12,446
Jul 30, 20250.160.160.160.160.16-3.13%13,250
Jul 29, 20250.160.160.160.160.16-10,300
Jul 28, 20250.170.170.160.160.16-5.88%29,000
Jul 24, 20250.170.170.170.170.176.25%23,700
Jul 23, 20250.170.170.160.160.16-60,499
Jul 22, 20250.180.180.160.160.16-3.03%157,058
Jul 21, 20250.170.170.160.170.173.13%108,261
Jul 18, 20250.160.160.160.160.16-2,200
Jul 17, 20250.170.170.160.160.16-5.88%98,000
Jul 15, 20250.180.180.170.170.17-43,500
Jul 14, 20250.180.180.170.170.17-8.11%37,000
Jul 11, 20250.170.190.160.190.198.82%741,000
Jul 10, 20250.180.180.170.170.17-22,000
Jul 8, 20250.180.180.170.170.17-8.11%22,500
Jul 7, 20250.190.190.190.190.192.78%15,000
Jul 4, 20250.180.180.180.180.185.88%18,500