Skip to main content
Search Minerals Inc. (TSXV:SMY)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
-0.015 (-4.05%)
Mar 9, 2026, 12:16 PM EST

Search Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.350.36--4.05%11,280
Mar 6, 20260.370.370.370.370.37-1,060
Mar 5, 20260.380.380.370.370.37-1.33%6,566
Mar 4, 20260.380.380.380.380.38-13.79%20,000
Mar 3, 20260.380.440.380.440.4414.47%15,516
Mar 2, 20260.370.380.370.380.38-2,087
Feb 27, 20260.380.380.380.380.38-2.56%1,072
Feb 25, 20260.390.390.390.390.391.30%13,315
Feb 24, 20260.390.390.390.390.39-1,006
Feb 23, 20260.390.390.380.390.39-1.28%17,229
Feb 20, 20260.380.400.380.390.395.41%8,459
Feb 19, 20260.370.370.370.370.37-1,000
Feb 17, 20260.380.380.350.370.37-66,127
Feb 13, 20260.400.400.370.370.37-7.50%14,904
Feb 12, 20260.400.400.400.400.40-9.09%3,091
Feb 11, 20260.440.440.440.440.4412.82%1,049
Feb 10, 20260.370.400.370.390.392.63%25,464
Feb 9, 20260.390.390.380.380.38-14.61%16,040
Feb 6, 20260.450.450.450.450.45-1,777
Feb 5, 20260.450.450.450.450.4511.25%1,078
Feb 4, 20260.400.400.400.400.40-2,000
Feb 3, 20260.410.410.400.400.40-2,600
Feb 2, 20260.380.410.380.400.40-4.76%12,440
Jan 30, 20260.490.490.420.420.42-3.45%3,659
Jan 29, 20260.440.440.440.440.44-9.37%2,682
Jan 28, 20260.470.480.470.480.486.67%2,150
Jan 27, 20260.480.500.440.450.45-1.10%56,556
Jan 26, 20260.490.490.460.460.46-1.09%36,027
Jan 23, 20260.460.460.460.460.46-2.13%3,520
Jan 22, 20260.450.470.450.470.474.44%10,951
Jan 21, 20260.450.450.450.450.45-1,325
Jan 20, 20260.440.450.440.450.45-41,857
Jan 19, 20260.450.450.450.450.45-10.00%16,190
Jan 16, 20260.500.500.500.500.501.01%711
Jan 15, 20260.500.500.500.500.501.02%4,368
Jan 14, 20260.450.490.450.490.498.89%47,050
Jan 12, 20260.410.450.410.450.4512.50%21,010
Jan 9, 20260.390.400.390.400.40-6,075
Jan 7, 20260.370.400.370.400.409.59%18,081
Jan 6, 20260.370.400.370.370.37-5.19%61,183
Jan 5, 20260.390.390.390.390.39-3.75%6,955
Jan 2, 20260.400.400.400.400.40-2,509
Dec 30, 20250.400.400.400.400.405.26%1,074
Dec 29, 20250.390.400.380.380.382.70%16,636
Dec 24, 20250.410.410.370.370.37-25.25%15,750
Dec 23, 20250.500.500.500.500.5023.75%12,409
Dec 22, 20250.420.420.400.400.40-4.76%62,490
Dec 19, 20250.410.420.410.420.42-3,500
Dec 18, 20250.430.430.420.420.42-18,484
Dec 17, 20250.450.450.420.420.42-14,832
Dec 16, 20250.430.430.420.420.42-25,598
Dec 15, 20250.460.460.420.420.42-2.33%18,037
Dec 12, 20250.430.430.430.430.43-7.53%1,850
Dec 11, 20250.420.470.410.470.478.14%38,090
Dec 10, 20250.440.440.420.430.43-1.15%12,520
Dec 9, 20250.440.440.440.440.44-2.25%1,500
Dec 8, 20250.550.550.440.450.454.71%4,318
Dec 5, 20250.500.500.420.430.43-15.00%82,282
Dec 4, 20250.500.540.500.500.506.38%14,893
Dec 3, 20250.490.490.470.470.47-6.00%44,123
Dec 2, 20250.490.500.490.500.50-1,005
Dec 1, 20250.500.500.500.500.50-913
Nov 28, 20250.500.500.500.500.50-8,004
Nov 27, 20250.500.500.500.500.501.01%2,775
Nov 25, 20250.500.500.480.500.50-1.00%8,031
Nov 24, 20250.500.500.500.500.50-7,500
Nov 21, 20250.500.500.500.500.504.17%1,370
Nov 20, 20250.540.540.480.480.481.05%20,329
Nov 19, 20250.490.500.480.480.48-1.04%8,750
Nov 18, 20250.490.490.480.480.48-4.00%5,532
Nov 17, 20250.600.600.500.500.50-15.25%46,585
Nov 14, 20250.500.600.480.590.5919.19%120,057
Nov 13, 20250.500.500.490.500.50-30,695
Nov 12, 20250.500.500.480.500.501.02%29,945
Nov 11, 20250.480.500.480.490.49-5.77%35,862
Nov 10, 20250.590.590.520.520.5210.64%2,507
Nov 7, 20250.480.480.470.470.47-2.08%10,455
Nov 6, 20250.500.500.460.480.48-9.43%42,390
Nov 5, 20250.580.580.490.530.53-8.62%42,072
Nov 4, 20250.570.580.570.580.58-3.33%8,500
Nov 3, 20250.700.700.580.600.601.69%51,242
Oct 31, 20250.590.590.560.590.59-32,321
Oct 30, 20250.630.630.580.590.59-4.84%57,765
Oct 29, 20250.670.670.620.620.62-7.46%27,934
Oct 28, 20250.640.670.610.670.676.35%27,281
Oct 27, 20250.640.640.630.630.633.28%10,150
Oct 24, 20250.620.630.610.610.61-8.96%23,842
Oct 23, 20250.650.670.650.670.673.08%30,537
Oct 22, 20250.690.690.650.650.658.33%3,956
Oct 21, 20250.680.740.600.600.60-6.25%21,067
Oct 20, 20250.740.740.640.640.64-14.67%43,030
Oct 17, 20251.001.000.670.750.757.14%102,401
Oct 16, 20250.790.790.570.700.70-4.11%44,144
Oct 15, 20250.680.850.680.730.73-2.67%139,138
Oct 14, 20250.660.760.650.750.7547.06%255,155
Oct 10, 20250.420.590.420.510.5127.50%73,248
Oct 9, 20250.420.430.400.400.40-9.09%48,460
Oct 8, 20250.470.470.440.440.44-6.38%19,000
Oct 7, 20250.500.540.470.470.476.82%76,444
Oct 6, 20250.480.480.440.440.4410.00%6,246