Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV:SMD)

0.2350 -0.0200 (-7.84%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 0.2600 0.2750 0.2350 0.2350 372,135 -0.02(-7.84%)
Oct 01, 2025 0.2450 0.2600 0.2400 0.2550 67,000 +0.01(+4.08%)
Sep 30, 2025 0.2450 0.2550 0.2450 0.2450 131,500 -0.03(-9.26%)
Sep 26, 2025 0.2700 0 +0.00(+0.00%)
Sep 25, 2025 0.2900 0.2900 0.2700 0.2700 106,000 +0.01(+3.85%)
Sep 24, 2025 0.2600 0.2850 0.2500 0.2600 61,601 +0.01(+1.96%)
Sep 23, 2025 0.2900 0.2900 0.2550 0.2550 230,274 -0.03(-8.93%)
Sep 22, 2025 0.2500 0.2800 0.2500 0.2800 417,550 +0.03(+12.00%)
Sep 19, 2025 0.2400 0.2500 0.2400 0.2500 24,500 +0.02(+8.70%)
Sep 18, 2025 0.2400 0.2400 0.2300 0.2300 59,910 +0.01(+2.22%)
Sep 17, 2025 0.2300 0.2300 0.2250 0.2250 103,305 +0.00(+0.00%)
Sep 16, 2025 0.2600 0.2600 0.2250 0.2250 86,500 -0.02(-10.00%)
Sep 15, 2025 0.2500 0.2550 0.2500 0.2500 283,871 +0.00(+0.00%)
Sep 12, 2025 0.2350 0.2500 0.2250 0.2500 144,467 +0.02(+8.70%)
Sep 11, 2025 0.2150 0.2300 0.2150 0.2300 62,900 +0.02(+6.98%)
Sep 10, 2025 0.2150 0.2150 0.2100 0.2150 98,000 +0.01(+2.38%)
Sep 09, 2025 0.2100 0.2100 0.2100 0.2100 37,000 +0.00(+0.00%)
Sep 08, 2025 0.2050 0.2100 0.2050 0.2100 16,417 +0.01(+2.44%)
Sep 05, 2025 0.2050 0.2050 0.2000 0.2050 51,510 +0.00(+2.50%)
Sep 04, 2025 0.2000 0.2050 0.1950 0.2000 157,000 +0.00(+0.00%)
Sep 03, 2025 0.2200 0.2200 0.2000 0.2000 486,625 -0.02(-11.11%)
Sep 02, 2025 0.2200 0.2350 0.2150 0.2250 308,250 +0.01(+4.65%)
Aug 29, 2025 0.2150 0 +0.02(+10.26%)
Aug 28, 2025 0.1750 0.1950 0.1750 0.1950 409,000 +0.02(+11.43%)
Aug 27, 2025 0.1800 0.1800 0.1700 0.1750 29,000 -0.01(-2.78%)
Aug 26, 2025 0.1700 0.1800 0.1700 0.1800 33,000 +0.01(+5.88%)
Aug 25, 2025 0.1750 0.1750 0.1700 0.1700 31,000 +0.00(+0.00%)
Aug 22, 2025 0.1700 0.1750 0.1650 0.1700 138,721 +0.01(+6.25%)
Aug 21, 2025 0.1650 0.1700 0.1600 0.1600 57,000 -0.01(-3.03%)
Aug 20, 2025 0.1650 0.1650 0.1650 0.1650 2,700 +0.00(+0.00%)
Aug 19, 2025 0.1500 0.1650 0.1500 0.1650 350,413 +0.02(+10.00%)
Aug 18, 2025 0.1600 0.1650 0.1500 0.1500 160,017 -0.01(-3.23%)
Aug 15, 2025 0.1550 0.1550 0.1500 0.1550 30,000 +0.00(+0.00%)
Aug 13, 2025 0.1550 0 -0.01(-6.06%)
Aug 12, 2025 0.1650 0.1650 0.1650 0.1650 2,606 +0.01(+3.13%)
Aug 11, 2025 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Aug 08, 2025 0.1600 0.1600 0.1500 0.1550 79,500 -0.01(-3.13%)
Aug 07, 2025 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+6.67%)
Aug 06, 2025 0.1630 0.1630 0.1500 0.1500 172,500 -0.01(-6.25%)
Aug 05, 2025 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.