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

Strategic Metals Ltd (TSV: SMD )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 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 (%)
May 15, 2024 0.2000 0 +0.02(+8.11%)
May 14, 2024 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
May 13, 2024 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-5.13%)
May 10, 2024 0.1800 0.1950 0.1800 0.1950 83,000 +0.02(+8.33%)
May 09, 2024 0.1850 0.1850 0.1800 0.1800 34,000 -0.01(-2.70%)
May 08, 2024 0.1850 0.1900 0.1850 0.1850 101,000 +0.00(+0.00%)
May 07, 2024 0.1850 0.1850 0.1850 0.1850 5,250 +0.00(+0.00%)
May 06, 2024 0.1700 0.1850 0.1700 0.1850 38,000 +0.01(+8.82%)
May 03, 2024 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
May 02, 2024 0.1700 0.1750 0.1700 0.1750 1,000 +0.00(+0.00%)
May 01, 2024 0.1750 0.1750 0.1700 0.1750 89,477 +0.00(+0.00%)
Apr 30, 2024 0.1750 0.1750 0.1750 0.1750 31,550 +0.00(+0.00%)
Apr 29, 2024 0.1750 0.1800 0.1750 0.1750 89,700 -0.01(-2.78%)
Apr 26, 2024 0.1750 0.1800 0.1750 0.1800 54,500 +0.01(+2.86%)
Apr 25, 2024 0.1800 0.1800 0.1750 0.1750 90,624 -0.01(-5.41%)
Apr 24, 2024 0.1900 0.1900 0.1850 0.1850 3,000 -0.01(-2.63%)
Apr 23, 2024 0.1850 0.1900 0.1850 0.1900 18,500 +0.01(+2.70%)
Apr 22, 2024 0.1900 0.1900 0.1850 0.1850 21,000 +0.00(+0.00%)
Apr 19, 2024 0.1950 0.1950 0.1850 0.1850 25,000 -0.01(-5.13%)
Apr 18, 2024 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 17, 2024 0.1950 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Apr 16, 2024 0.2000 0.2000 0.1950 0.1950 120,000 +0.00(+0.00%)
Apr 15, 2024 0.2000 0.2000 0.1950 0.1950 54,500 -0.01(-4.88%)
Apr 12, 2024 0.2150 0.2150 0.2050 0.2050 159,000 -0.01(-2.38%)
Apr 11, 2024 0.2000 0.2100 0.2000 0.2100 51,900 +0.00(+0.00%)
Apr 10, 2024 0.2050 0.2100 0.2050 0.2100 21,178 -0.01(-4.55%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 111,000 +0.01(+4.76%)
Apr 08, 2024 0.2100 0.2200 0.2050 0.2100 360,522 +0.01(+5.00%)
Apr 05, 2024 0.1900 0.2050 0.1850 0.2000 198,022 +0.01(+5.26%)
Apr 04, 2024 0.1950 0.2000 0.1900 0.1900 71,500 -0.01(-5.00%)
Apr 03, 2024 0.1900 0.2000 0.1900 0.2000 166,430 +0.01(+5.26%)
Apr 02, 2024 0.1850 0.1950 0.1850 0.1900 155,430 +0.01(+5.56%)
Apr 01, 2024 0.1850 0.1850 0.1800 0.1800 27,500 +0.00(+0.00%)
Mar 28, 2024 0.1800 0 -0.01(-2.70%)
Mar 27, 2024 0.1900 0.1900 0.1850 0.1850 15,150 -0.01(-2.63%)
Mar 26, 2024 0.1750 0.1900 0.1750 0.1900 21,050 +0.01(+2.70%)
Mar 25, 2024 0.1850 0.1900 0.1850 0.1850 38,000 -0.01(-2.63%)
Mar 22, 2024 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Mar 21, 2024 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Mar 20, 2024 0.1850 0.1900 0.1850 0.1900 61,000 +0.01(+2.70%)
Mar 19, 2024 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
Mar 15, 2024 0.1850 0 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1850 0.1800 0.1850 47,500 +0.00(+0.00%)
Mar 12, 2024 0.1850 0 +0.01(+2.78%)
Mar 08, 2024 0.1800 0 -0.01(-5.26%)
Mar 07, 2024 0.1900 0.1900 0.1900 0.1900 45,000 -0.01(-2.56%)
Mar 06, 2024 0.1900 0.1950 0.1900 0.1950 108,000 +0.02(+8.33%)
Mar 05, 2024 0.1850 0.1850 0.1700 0.1800 83,000 -0.01(-5.26%)
Mar 04, 2024 0.1900 0.1900 0.1850 0.1900 29,349 -0.01(-5.00%)
Feb 29, 2024 0.2000 0 +0.01(+2.56%)
Feb 28, 2024 0.1800 0.2000 0.1800 0.1950 118,868 +0.02(+8.33%)
Feb 27, 2024 0.1900 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Feb 26, 2024 0.1800 0.1900 0.1750 0.1900 170,700 +0.01(+5.56%)
Feb 23, 2024 0.1800 0.1800 0.1800 0.1800 59,500 +0.01(+2.86%)
Feb 22, 2024 0.1750 0.1750 0.1750 0.1750 20,500 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Feb 20, 2024 0.1750 0.1750 0.1700 0.1750 51,000 +0.00(+2.94%)
Feb 16, 2024 0.1700 0 +0.00(+0.00%)
Feb 15, 2024 0.1750 0.1750 0.1700 0.1700 29,800 -0.00(-2.86%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Feb 13, 2024 0.1750 0.1750 0.1750 0.1750 23,500 -0.01(-2.78%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1850 0.1750 0.1800 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Feb 07, 2024 0.1850 0.1850 0.1700 0.1750 81,500 -0.01(-5.41%)
Feb 05, 2024 0.1850 0 -0.01(-5.13%)
Feb 02, 2024 0.1850 0.2000 0.1850 0.1950 8,227 -0.01(-2.50%)
Feb 01, 2024 0.2000 0.2000 0.1900 0.2000 24,300 +0.00(+0.00%)
Jan 31, 2024 0.1850 0.2000 0.1850 0.2000 36,024 +0.02(+8.11%)
Jan 30, 2024 0.1750 0.1850 0.1750 0.1850 5,126 +0.01(+2.78%)
Jan 29, 2024 0.1850 0.1850 0.1800 0.1800 17,460 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jan 25, 2024 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Jan 24, 2024 0.1850 0.1850 0.1800 0.1800 22,000 -0.01(-2.70%)
Jan 23, 2024 0.1800 0.1850 0.1800 0.1850 26,500 +0.01(+5.71%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-2.78%)
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 31,500 +0.00(+0.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 17, 2024 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Jan 16, 2024 0.1850 0.1850 0.1800 0.1800 60,100 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 2,420 -0.01(-5.13%)
Jan 12, 2024 0.1800 0.1950 0.1800 0.1950 6,000 +0.01(+5.41%)
Jan 10, 2024 0.1850 0 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1950 0.1800 0.1850 124,600 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1850 0.1850 0.1850 2,125 -0.01(-2.63%)
Jan 05, 2024 0.1950 0.1950 0.1900 0.1900 83,200 -0.01(-2.56%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 02, 2024 0.2000 0 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2000 0.2000 0.1950 0.2000 23,501 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.2000 0.1900 0.2000 127,932 +0.01(+2.56%)
Dec 22, 2023 0.1950 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 20, 2023 0.2000 0.2000 0.1950 0.1950 21,000 +0.00(+0.00%)
Dec 19, 2023 0.2000 0.2000 0.1950 0.1950 69,500 -0.01(-2.50%)
Dec 18, 2023 0.2050 0.2050 0.2000 0.2000 33,756 +0.00(+0.00%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 100,000 +0.01(+2.56%)
Dec 14, 2023 0.2050 0.2050 0.1950 0.1950 34,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1950 0.1900 0.1950 131,500 +0.01(+2.63%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 16,000 -0.01(-2.56%)
Dec 11, 2023 0.2000 0.2000 0.1950 0.1950 3,331 -0.01(-4.88%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2050 77,800 -0.01(-2.38%)
Dec 06, 2023 0.2100 400 +0.00(+0.00%)
Dec 05, 2023 0.2100 0.2100 0.2100 0.2100 51,000 +0.00(+0.00%)
Dec 04, 2023 0.2050 0.2150 0.2050 0.2100 101,600 +0.01(+5.00%)
Dec 01, 2023 0.1900 0.2050 0.1900 0.2000 124,000 +0.01(+5.26%)
Nov 30, 2023 0.2000 0.2000 0.1900 0.1900 31,200 -0.01(-5.00%)
Nov 29, 2023 0.2000 0.2000 0.1900 0.2000 59,200 +0.01(+2.56%)
Nov 28, 2023 0.1900 0.1950 0.1900 0.1950 79,000 +0.02(+8.33%)
Nov 27, 2023 0.1800 0.2000 0.1800 0.1800 30,000 -0.01(-5.26%)
Nov 24, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 23, 2023 0.1800 0.1900 0.1800 0.1900 13,994 +0.00(+0.00%)
Nov 22, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Nov 21, 2023 0.1800 0.1900 0.1800 0.1900 16,000 +0.00(+0.00%)
Nov 20, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Nov 17, 2023 0.1900 0.1900 0.1850 0.1900 15,400 +0.00(+0.00%)
Nov 16, 2023 0.1900 0.1950 0.1850 0.1900 21,200 -0.02(-9.52%)
Nov 14, 2023 0.2100 395 +0.01(+7.69%)
Nov 13, 2023 0.2000 0.2000 0.1950 0.1950 11,737 -0.01(-2.50%)
Nov 10, 2023 0.1900 0.2000 0.1850 0.2000 24,500 -0.01(-6.98%)
Nov 09, 2023 0.2000 0.2150 0.2000 0.2150 13,000 +0.01(+7.50%)
Nov 08, 2023 0.2000 0.2200 0.2000 0.2000 57,600 +0.01(+5.26%)
Nov 07, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Nov 06, 2023 0.1900 0.1950 0.1900 0.1950 43,500 +0.01(+2.63%)
Nov 03, 2023 0.1900 0.1950 0.1900 0.1900 25,969 +0.00(+0.00%)
Nov 02, 2023 0.2000 0.2000 0.1900 0.1900 11,900 -0.01(-5.00%)
Nov 01, 2023 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 8,500 -0.01(-4.76%)
Oct 30, 2023 0.1950 0.2100 0.1950 0.2100 20,000 +0.02(+10.53%)
Oct 27, 2023 0.1950 0.1950 0.1900 0.1900 24,000 -0.01(-2.56%)
Oct 26, 2023 0.2000 0.2000 0.1950 0.1950 4,500 -0.01(-4.88%)
Oct 25, 2023 0.2000 0.2050 0.2000 0.2050 33,000 +0.00(+2.50%)
Oct 24, 2023 0.2100 0.2100 0.2000 0.2000 160,200 -0.01(-6.98%)
Oct 23, 2023 0.2150 0.2200 0.2100 0.2150 32,949 -0.01(-2.27%)
Oct 20, 2023 0.2150 0.2200 0.2150 0.2200 42,000 +0.01(+2.33%)
Oct 19, 2023 0.2200 0.2200 0.2150 0.2150 42,500 -0.01(-2.27%)
Oct 18, 2023 0.2200 0.2250 0.2200 0.2200 55,500 +0.00(+0.00%)
Oct 17, 2023 0.2200 0.2200 0.2200 0.2200 29,047 -0.02(-10.20%)
Oct 16, 2023 0.2450 0.2450 0.2450 0.2450 19,000 +0.00(+0.00%)
Oct 13, 2023 0.2450 0.2450 0.2450 0.2450 7,500 +0.02(+8.89%)
Oct 12, 2023 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Oct 11, 2023 0.2300 0.2300 0.2250 0.2250 45,500 -0.01(-6.25%)
Oct 10, 2023 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+4.35%)
Oct 06, 2023 0.2300 0 +0.01(+2.22%)
Oct 04, 2023 0.2250 0 -0.01(-2.17%)
Oct 03, 2023 0.2300 0.2300 0.2300 0.2300 9,434 +0.00(+0.00%)
Sep 28, 2023 0.2300 0 +0.01(+4.55%)
Sep 27, 2023 0.2250 0.2250 0.2200 0.2200 120,000 -0.01(-2.22%)
Sep 26, 2023 0.2400 0.2400 0.2250 0.2250 10,391 -0.01(-6.25%)
Sep 22, 2023 0.2400 0 -0.01(-2.04%)
Sep 21, 2023 0.2450 0.2450 0.2450 0.2450 12,500 +0.01(+2.08%)
Sep 18, 2023 0.2400 481 +0.01(+2.13%)
Sep 15, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+2.17%)
Sep 13, 2023 0.2300 0 +0.00(+0.00%)
Sep 12, 2023 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Sep 11, 2023 0.2300 0.2300 0.2300 0.2300 9,001 +0.00(+0.00%)
Sep 08, 2023 0.2400 0.2450 0.2300 0.2300 11,553 -0.01(-4.17%)
Sep 07, 2023 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Sep 06, 2023 0.2400 0.2400 0.2400 0.2400 870 -0.03(-9.43%)
Sep 05, 2023 0.2450 0.2700 0.2450 0.2650 98,000 +0.02(+6.00%)
Sep 01, 2023 0.2500 0 -0.02(-7.41%)
Aug 31, 2023 0.2400 0.2700 0.2400 0.2700 46,000 +0.04(+14.89%)
Aug 30, 2023 0.2350 0.2350 0.2350 0.2350 501 -0.01(-4.08%)
Aug 29, 2023 0.2400 0.2450 0.2400 0.2450 40,050 +0.01(+4.26%)
Aug 28, 2023 0.2350 0.2350 0.2350 0.2350 31,500 +0.00(+0.00%)
Aug 25, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Aug 23, 2023 0.2300 0 +0.00(+0.00%)
Aug 22, 2023 0.2350 0.2400 0.2300 0.2300 78,000 -0.00(-2.13%)
Aug 21, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Aug 18, 2023 0.2250 0.2300 0.2200 0.2300 18,000 +0.00(+0.00%)
Aug 17, 2023 0.2300 0.2300 0.2250 0.2300 20,000 +0.00(+0.00%)
Aug 16, 2023 0.2300 0.2300 0.2300 0.2300 14,500 +0.00(+0.00%)
Aug 15, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Aug 14, 2023 0.2350 0.2350 0.2300 0.2300 8,281 -0.01(-4.17%)
Aug 11, 2023 0.2400 0.2400 0.2400 0.2400 28,500 -0.01(-2.04%)
Aug 10, 2023 0.2350 0.2450 0.2350 0.2450 33,000 -0.01(-2.00%)
Aug 08, 2023 0.2500 100 +0.02(+11.11%)
Aug 04, 2023 0.2250 0 +0.00(+0.00%)
Aug 03, 2023 0.2250 0.2300 0.2250 0.2250 42,810 +0.00(+0.00%)
Aug 02, 2023 0.2250 0.2300 0.2250 0.2250 3,000 -0.01(-2.17%)
Aug 01, 2023 0.2300 0.2300 0.2250 0.2300 114,525 +0.00(+0.00%)
Jul 31, 2023 0.2300 0.2350 0.2300 0.2300 21,021 +0.00(+0.00%)
Jul 28, 2023 0.2250 0.2300 0.2250 0.2300 7,500 +0.01(+2.22%)
Jul 27, 2023 0.2450 0.2450 0.2250 0.2250 59,600 -0.01(-4.26%)
Jul 26, 2023 0.2450 0.2450 0.2350 0.2350 87,500 +0.00(+2.17%)
Jul 25, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 24, 2023 0.2300 0.2400 0.2300 0.2300 125,700 -0.02(-8.00%)
Jul 21, 2023 0.2450 0.2500 0.2450 0.2500 5,000 +0.01(+4.17%)
Jul 20, 2023 0.2300 0.2400 0.2300 0.2400 28,500 +0.00(+0.00%)
Jul 19, 2023 0.2350 0.2400 0.2350 0.2400 8,000 -0.01(-4.00%)
Jul 18, 2023 0.2400 0.2500 0.2400 0.2500 30,500 +0.01(+4.17%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-2.04%)
Jul 13, 2023 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Jul 12, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Jul 11, 2023 0.2400 0.2550 0.2350 0.2550 24,532 +0.02(+8.51%)
Jul 10, 2023 0.2350 0.2500 0.2300 0.2350 61,808 +0.00(+2.17%)
Jul 07, 2023 0.2300 0.2300 0.2300 0.2300 4,314 +0.00(+0.00%)
Jul 06, 2023 0.2250 0.2300 0.2250 0.2300 38,000 +0.00(+0.00%)
Jul 05, 2023 0.2300 0.2300 0.2300 0.2300 32,060 +0.00(+0.00%)
Jul 04, 2023 0.2300 0.2300 0.2300 0.2300 11,800 -0.01(-4.17%)
Jun 30, 2023 0.2400 0 +0.00(+0.00%)
Jun 29, 2023 0.2450 0.2450 0.2400 0.2400 36,500 -0.01(-4.00%)
Jun 26, 2023 0.2500 0 +0.01(+4.17%)
Jun 22, 2023 0.2400 481 -0.01(-4.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 7,500 +0.01(+2.04%)
Jun 20, 2023 0.2450 0.2450 0.2450 0.2450 1,051 -0.01(-3.92%)
Jun 19, 2023 0.2550 0.2550 0.2550 0.2550 40,000 +0.01(+2.00%)
Jun 16, 2023 0.2350 0.2500 0.2350 0.2500 13,000 +0.01(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.