TipRanks
Strategic Metals Ltd (TSE:SMD)
:SMD
Canadian Market
SMD
Strategic Metals
RESEARCH TOOLSreports

Strategic Metals (SMD) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.32
0.33
0.32
0.32
0.32
-3.00%
0
0.00
Sep 29, 2026
0.33
0.36
0.31
0.33
0.33
+2.46%
0
0.00
Sep 28, 2026
0.33
0.34
0.31
0.33
0.33
-2.40%
0
0.00
Sep 25, 2026
0.33
0.36
0.31
0.33
0.33
-2.06%
0
0.00
Sep 24, 2026
0.34
0.34
0.34
0.34
0.34
+6.25%
2,500
0.10
Sep 23, 2026
0.34
0.34
0.32
0.32
0.32
-1.54%
24,830
1.02
Sep 22, 2026
0.33
0.33
0.33
0.33
0.33
+4.84%
4,004
0.16
Sep 21, 2026
0.32
0.32
0.31
0.31
0.31
-9.62%
20,600
0.86
Sep 18, 2026
0.34
0.36
0.33
0.34
0.34
+2.39%
0
0.00
Sep 17, 2026
0.33
0.34
0.33
0.34
0.34
+3.08%
30,500
1.09
Sep 16, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
2,500
0.09
Sep 15, 2026
0.33
0.33
0.32
0.33
0.33
-2.99%
47,000
1.73
Sep 14, 2026
0.33
0.34
0.33
0.34
0.34
-1.47%
17,668
0.65
Sep 11, 2026
0.34
0.36
0.32
0.34
0.34
-2.86%
0
0.00
Sep 10, 2026
0.36
0.36
0.34
0.35
0.35
+2.94%
2,664
0.09
Sep 09, 2026
0.34
0.34
0.33
0.34
0.34
+3.03%
18,075
0.63
Sep 08, 2026
0.35
0.35
0.33
0.33
0.33
+3.13%
3,534
0.12
Sep 07, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Sep 04, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
10,500
0.29
Sep 03, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
9,000
0.24
Sep 02, 2026
0.34
0.35
0.33
0.33
0.33
+1.56%
53,600
1.47
Sep 01, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
5,010
0.14
Aug 31, 2026
0.32
0.33
0.32
0.33
0.33
-2.99%
9,500
0.25
Aug 28, 2026
0.35
0.35
0.34
0.34
0.34
-6.94%
22,101
0.58
Aug 27, 2026
0.34
0.36
0.34
0.36
0.36
+5.88%
46,025
1.24
Aug 26, 2026
0.33
0.34
0.32
0.34
0.34
+1.49%
56,862
1.57
Aug 25, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
27,800
0.77
Aug 24, 2026
0.34
0.34
0.34
0.34
0.34
+4.69%
16,622
0.45
Aug 21, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
500
0.01
Aug 20, 2026
0.34
0.34
0.32
0.32
0.32
-1.54%
51,210
1.42
Aug 19, 2026
0.31
0.34
0.31
0.33
0.33
+8.33%
46,200
1.31
Aug 18, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
23,853
0.68
Aug 17, 2026
0.31
0.31
0.29
0.30
0.30
+1.69%
32,773
0.91
Aug 14, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
4,777
0.13
Aug 13, 2026
0.31
0.31
0.30
0.30
0.30
-7.81%
54,200
1.50
Aug 12, 2026
0.34
0.34
0.32
0.32
0.32
+1.59%
7,700
0.21
Aug 11, 2026
0.32
0.32
0.32
0.32
0.32
-5.97%
33,750
0.92
Aug 10, 2026
0.35
0.35
0.34
0.34
0.34
-2.90%
16,830
0.46
Aug 07, 2026
0.28
0.35
0.28
0.35
0.35
+13.11%
201,721
6.02
Aug 06, 2026
0.30
0.31
0.29
0.31
0.31
+5.17%
35,000
1.05
Aug 05, 2026
0.29
0.30
0.29
0.29
0.29
-6.45%
21,100
0.64
Aug 04, 2026
0.31
0.31
0.31
0.31
0.31
-6.06%
5,400
0.16
Aug 03, 2026
0.31
0.33
0.31
0.33
0.33
0.00%
0
0.00
Jul 31, 2026
0.31
0.33
0.31
0.33
0.33
+3.13%
21,050
0.62
Jul 30, 2026
0.30
0.32
0.30
0.32
0.32
+8.47%
78,500
2.40
Jul 29, 2026
0.29
0.30
0.29
0.30
0.30
-1.67%
12,000
0.37
Jul 28, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
27,000
0.83
Jul 27, 2026
0.32
0.35
0.30
0.30
0.30
+3.45%
47,000
1.48
Jul 24, 2026
0.29
0.30
0.28
0.29
0.29
-6.45%
0
0.00
Jul 23, 2026
0.31
0.32
0.30
0.31
0.31
+3.33%
0
0.00
Rows:
50