Skip to main content
Search Minerals Inc. (TSXV:SMY)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
0.00 (0.00%)
Apr 28, 2026, 4:10 PM EST

Search Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.290.340.290.340.34-12,051
Apr 21, 20260.340.340.340.340.34-5.56%2,500
Apr 17, 20260.290.390.280.360.3626.32%18,580
Apr 16, 20260.350.370.290.290.291.79%12,631
Apr 15, 20260.310.310.250.280.28-9.68%25,063
Apr 14, 20260.330.360.300.310.31-8.82%29,491
Apr 13, 20260.410.410.340.340.34-2.86%8,384
Apr 10, 20260.350.350.350.350.35-12.50%1,241
Apr 9, 20260.400.400.400.400.40-9.09%3,260
Apr 8, 20260.440.440.440.440.447.32%16,500
Apr 7, 20260.440.440.410.410.412.50%11,200
Apr 6, 20260.360.400.360.400.4011.11%25,997
Apr 1, 20260.360.400.360.360.364.35%88,392
Mar 31, 20260.350.350.350.350.3530.19%1,278
Mar 30, 20260.260.270.250.270.276.00%31,294
Mar 27, 20260.250.250.210.250.25-3.85%98,185
Mar 26, 20260.260.260.260.260.26-10.34%2,001
Mar 25, 20260.290.290.290.290.29-3.33%4,360
Mar 24, 20260.300.310.300.300.30-9.09%18,000
Mar 23, 20260.330.330.330.330.336.45%12,012
Mar 20, 20260.330.330.300.310.31-8.82%5,340
Mar 19, 20260.230.390.230.340.346.25%87,544
Mar 18, 20260.320.320.320.320.326.67%4,341
Mar 17, 20260.300.300.300.300.30-3.23%1,508
Mar 16, 20260.320.320.310.310.31-3.13%6,881
Mar 12, 20260.320.320.320.320.326.67%2,601
Mar 11, 20260.360.360.300.300.30-9.09%3,402
Mar 10, 20260.350.350.330.330.33-7.04%19,350
Mar 9, 20260.360.360.350.360.36-4.05%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