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

Strategic Metals Ltd (OP:SMDZF)

0.1911 +0.0011 (+0.58%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 1, 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 (%)
Dec 01, 2025 0.1888 0.1977 0.1888 0.1911 7,215 +0.00(+0.58%)
Nov 28, 2025 0.2036 0.2036 0.1900 0.1900 8,550 +0.00(+0.00%)
Nov 26, 2025 0.1797 0.1900 0.1797 0.1900 19,000 +0.00(+1.77%)
Nov 25, 2025 0.1800 0.2040 0.1761 0.1867 45,550 +0.01(+6.69%)
Nov 20, 2025 0.1750 10 +0.01(+8.97%)
Nov 17, 2025 0.1606 0 -0.00(-1.59%)
Nov 14, 2025 0.1640 0.1648 0.1632 0.1632 21,253 -0.00(-1.98%)
Nov 13, 2025 0.1621 0.1665 0.1621 0.1665 2,500 +0.01(+4.00%)
Nov 12, 2025 0.1739 0.1750 0.1601 0.1601 110,500 -0.00(-1.23%)
Nov 11, 2025 0.1621 0.1621 0.1621 0.1621 5,060 -0.01(-7.11%)
Nov 10, 2025 0.1745 0.1745 0.1745 0.1745 5,500 +0.01(+5.76%)
Nov 07, 2025 0.1410 0.1650 0.1410 0.1650 13,783 +0.00(+1.04%)
Nov 06, 2025 0.1606 0.1730 0.1606 0.1633 91,835 +0.00(+0.86%)
Nov 05, 2025 0.1619 0.1619 0.1619 0.1619 5,000 +0.00(+0.00%)
Nov 04, 2025 0.1625 0.1626 0.1582 0.1619 42,120 -0.00(-1.28%)
Oct 31, 2025 0.1640 0 -0.01(-3.53%)
Oct 30, 2025 0.1700 0.1721 0.1700 0.1700 22,500 +0.00(+2.78%)
Oct 29, 2025 0.1760 0.1760 0.1654 0.1654 56,055 -0.00(-2.71%)
Oct 28, 2025 0.1692 0.1700 0.1692 0.1700 7,065 -0.01(-3.35%)
Oct 27, 2025 0.1684 0.1792 0.1681 0.1759 74,801 -0.01(-3.62%)
Oct 24, 2025 0.1690 0.1825 0.1690 0.1825 40,000 +0.00(+1.39%)
Oct 23, 2025 0.1718 0.1800 0.1718 0.1800 4,400 +0.01(+5.26%)
Oct 22, 2025 0.1715 0.1778 0.1650 0.1710 37,450 -0.01(-5.00%)
Oct 21, 2025 0.1800 0.1800 0.1737 0.1800 44,593 -0.00(-2.33%)
Oct 20, 2025 0.1936 0.1936 0.1750 0.1843 27,535 +0.00(+2.11%)
Oct 17, 2025 0.1764 0.2150 0.1763 0.1805 79,301 -0.02(-11.04%)
Oct 16, 2025 0.2079 0.2110 0.2000 0.2029 18,340 -0.01(-2.41%)
Oct 15, 2025 0.2110 0.2110 0.2065 0.2079 193,064 +0.00(+0.43%)
Oct 14, 2025 0.2047 0.2090 0.2000 0.2070 26,168 +0.02(+12.81%)
Oct 13, 2025 0.1811 0.2090 0.1551 0.1835 40,212 -0.01(-3.47%)
Oct 10, 2025 0.1901 0.1901 0.1897 0.1901 6,000 +0.01(+3.94%)
Oct 09, 2025 0.1920 0.2000 0.1829 0.1829 60,375 -0.00(-0.22%)
Oct 08, 2025 0.1865 0.1940 0.1808 0.1833 64,977 -0.00(-0.33%)
Oct 07, 2025 0.1923 0.1945 0.1800 0.1839 13,370 +0.01(+4.49%)
Oct 06, 2025 0.1919 0.1985 0.1727 0.1760 33,570 -0.01(-3.19%)
Oct 03, 2025 0.1830 0.1830 0.1666 0.1818 35,500 +0.00(+0.44%)
Oct 02, 2025 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-2.95%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.