SMD.V - Strategic Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.45000.45000.45000.45000.45006,000
Feb 20, 20200.45000.45000.45000.45000.450041,000
Feb 19, 20200.43000.45000.43000.45000.450026,000
Feb 18, 20200.43000.44000.42000.44000.440072,400
Feb 14, 20200.44000.44000.44000.44000.44008,000
Feb 13, 20200.45000.45000.44000.44000.44005,900
Feb 12, 20200.45000.45000.45000.45000.450019,500
Feb 11, 20200.45000.45000.44000.44000.44005,500
Feb 10, 20200.43000.45000.43000.45000.450022,800
Feb 07, 20200.45000.45000.44000.44000.440045,600
Feb 06, 20200.45000.45000.45000.45000.450010,500
Feb 05, 20200.45000.45000.44000.45000.450014,800
Feb 04, 20200.44000.45000.44000.44000.440016,500
Feb 03, 20200.44000.44000.43000.43000.430014,500
Jan 31, 20200.45000.45000.43000.43000.430065,300
Jan 30, 20200.45000.45000.45000.45000.45006,500
Jan 29, 20200.44000.47000.44000.46000.460056,500
Jan 28, 20200.44000.45000.43000.43000.430078,600
Jan 27, 20200.48000.49000.43000.43000.430086,200
Jan 24, 20200.48000.49000.48000.48000.480056,500
Jan 23, 20200.48000.48000.47000.47000.470019,600
Jan 22, 20200.46000.48000.42000.47000.470065,700
Jan 21, 20200.48000.48000.44000.45000.450058,900
Jan 20, 20200.50000.50000.48000.48000.4800102,000
Jan 17, 20200.48000.49000.48000.48000.480037,000
Jan 16, 20200.50000.50000.45000.49000.490048,700
Jan 15, 20200.50000.50000.50000.50000.50006,500
Jan 14, 20200.50000.50000.48000.50000.500059,500
Jan 13, 20200.53000.53000.50000.50000.500072,000
Jan 10, 20200.50000.53000.50000.52000.520060,900
Jan 09, 20200.50000.50000.46000.50000.500066,000
Jan 08, 20200.52000.52000.49000.49000.490023,500
Jan 07, 20200.50000.52000.50000.51000.510067,300
Jan 06, 20200.53000.53000.49000.49000.4900165,000
Jan 03, 20200.50000.57000.50000.52000.5200161,600
Jan 02, 20200.48000.51000.46000.51000.510046,500
Dec 31, 20190.46000.48000.46000.48000.480023,500
Dec 30, 20190.44000.46000.44000.46000.460079,100
Dec 27, 20190.47000.47000.44000.45000.4500274,600
Dec 24, 20190.46000.46000.46000.46000.460036,500
Dec 23, 20190.49000.49000.46000.46000.4600127,500
Dec 20, 20190.44000.46000.43000.46000.460037,400
Dec 19, 20190.44000.44000.44000.44000.44004,100
Dec 18, 20190.45000.46000.45000.46000.46005,500
Dec 17, 20190.48000.48000.48000.48000.4800-
Dec 16, 20190.48000.48000.48000.48000.48005,000
Dec 13, 20190.49000.49000.48000.48000.480031,000
Dec 12, 20190.47000.50000.47000.49000.4900122,200
Dec 11, 20190.45000.45000.45000.45000.4500277,200
Dec 10, 20190.45000.45000.45000.45000.450052,500
Dec 09, 20190.45000.47000.45000.47000.470019,600
Dec 06, 20190.45000.47000.43000.47000.470054,200
Dec 05, 20190.44000.46000.44000.45000.450049,400
Dec 04, 20190.44000.47000.44000.44000.440035,500
Dec 03, 20190.47000.47000.45000.47000.470019,900
Dec 02, 20190.43000.46000.43000.45000.450066,500
Nov 29, 20190.42000.44000.42000.44000.440019,800
Nov 28, 20190.43000.44000.43000.43000.430026,100
Nov 27, 20190.40000.40000.40000.40000.40003,000
Nov 26, 20190.37000.40000.37000.40000.400035,000
Nov 25, 20190.43000.43000.38000.38000.380049,200
Nov 22, 20190.41000.41000.40000.40000.400096,700
Nov 21, 20190.42000.43000.40000.40000.4000115,700
Nov 20, 20190.45000.45000.44000.45000.450054,500
Nov 19, 20190.44000.45000.44000.44000.440051,700
Nov 18, 20190.44000.45000.44000.45000.450014,500
Nov 15, 20190.44000.44000.42000.42000.420069,000
Nov 14, 20190.42000.45000.42000.45000.45009,500
Nov 13, 20190.42000.43000.42000.42000.420051,500
Nov 12, 20190.41000.43000.40000.43000.4300164,800
Nov 11, 20190.43000.43000.40000.40000.400060,200
Nov 08, 20190.45000.45000.41000.41000.4100223,600
Nov 07, 20190.47000.47000.45000.45000.4500109,800
Nov 06, 20190.49000.49000.46000.46000.460024,300
Nov 05, 20190.47000.49000.47000.49000.490028,000
Nov 04, 20190.53000.53000.48000.48000.4800122,900
Nov 01, 20190.52000.52000.49000.50000.500054,000
Oct 31, 20190.52000.52000.51000.51000.51009,500
Oct 30, 20190.52000.54000.51000.52000.520037,600
Oct 29, 20190.52000.52000.52000.52000.520014,200
Oct 28, 20190.52000.52000.52000.52000.520016,300
Oct 25, 20190.53000.54000.51000.54000.5400192,000
Oct 24, 20190.50000.53000.50000.51000.510039,000
Oct 23, 20190.53000.56000.50000.50000.500089,500
Oct 22, 20190.52000.52000.52000.52000.52001,600
Oct 21, 20190.53000.54000.50000.50000.5000134,000
Oct 18, 20190.50000.50000.50000.50000.5000168,000
Oct 17, 20190.50000.50000.47000.47000.470080,400
Oct 16, 20190.51000.51000.51000.51000.5100-
Oct 15, 20190.49000.53000.49000.51000.510080,900
Oct 11, 20190.51000.51000.51000.51000.51007,200
Oct 10, 20190.51000.53000.51000.52000.520053,400
Oct 09, 20190.50000.51000.50000.51000.510040,000
Oct 08, 20190.54000.54000.51000.51000.510066,200
Oct 07, 20190.52000.52000.52000.52000.52005,500
Oct 04, 20190.51000.54000.51000.52000.5200109,500
Oct 03, 20190.52000.52000.51000.51000.510041,500
Oct 02, 20190.53000.53000.52000.53000.530033,500
Oct 01, 20190.54000.56000.53000.53000.5300137,000
Sep 30, 20190.51000.53000.51000.52000.520038,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...