Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Strategic Metals Ltd. SMDZF

Full chart Compare
Set alert

Price alert · SMDZF

All alert types
0.16 USD -0.01 (-5.88%)

Regular-session close

0.17 Day range 0.17
0.15 52-week range 0.35
YTD
-23.81%
1 year
-5.88%

SMDZF price history

SMDZF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.160.160.160.16-0.01-5.88%10,000
Nov 12, 20260.170.170.170.170.000.00%0
Nov 11, 20260.170.170.170.170.000.00%0
Nov 10, 20260.170.170.170.170.000.00%0
Nov 9, 20260.170.170.170.170.000.00%1,000
Nov 6, 20260.150.170.150.170.000.00%4,900
Nov 5, 20260.170.170.170.170.000.00%1,000
Nov 4, 20260.150.170.150.17+0.01+6.25%95,000
Nov 3, 20260.160.160.160.160.000.00%0
Nov 2, 20260.160.160.160.16-0.01-5.88%3,500
Oct 30, 20260.170.170.170.170.000.00%0
Oct 29, 20260.170.170.170.17-0.01-5.56%8,000
Oct 28, 20260.180.180.160.180.000.00%183,000
Oct 27, 20260.190.190.170.18-0.01-5.26%68,500
Oct 26, 20260.190.190.190.190.000.00%0
Oct 23, 20260.180.190.150.19-0.01-5.00%152,900
Oct 22, 20260.200.200.200.200.000.00%1,400
Oct 21, 20260.200.200.200.200.000.00%0
Oct 20, 20260.200.200.200.200.000.00%0
Oct 19, 20260.220.220.200.20-0.02-9.09%2,000
Oct 16, 20260.220.220.220.22+0.01+4.76%2,000
Oct 15, 20260.210.210.210.210.000.00%52,000
Oct 14, 20260.200.210.200.210.000.00%6,000
Oct 13, 20260.210.210.210.210.000.00%1,300
Oct 12, 20260.210.210.210.210.000.00%0
Oct 9, 20260.210.210.200.210.000.00%40,500
Oct 8, 20260.210.210.210.21-0.01-4.55%14,000
Oct 7, 20260.220.220.220.220.000.00%5,900
Oct 6, 20260.220.220.220.220.000.00%14,000
Oct 5, 20260.230.230.220.22-0.03-12.00%1,300
Oct 2, 20260.270.270.250.25+0.02+8.70%1,100
Oct 1, 20260.230.230.220.230.000.00%3,200
Sep 30, 20260.230.230.230.230.000.00%0
Sep 29, 20260.230.230.230.23-0.01-4.17%5,500
Sep 28, 20260.240.240.240.240.000.00%0
Sep 25, 20260.240.240.240.240.000.00%0
Sep 24, 20260.240.240.240.24+0.01+4.35%8,500
Sep 23, 20260.230.230.230.230.000.00%0
Sep 22, 20260.240.240.230.23-0.01-4.17%15,500
Sep 21, 20260.230.240.230.240.000.00%2,400
Sep 18, 20260.240.240.240.240.000.00%0
Sep 17, 20260.240.240.240.240.000.00%1,200
Sep 16, 20260.240.240.240.240.000.00%11,000
Sep 15, 20260.230.240.230.24-0.01-4.00%4,500
Sep 14, 20260.250.250.250.25+0.02+8.70%3,000
Sep 11, 20260.230.230.230.230.000.00%0
Sep 10, 20260.230.230.230.23-0.02-8.00%2,100
Sep 9, 20260.240.250.240.25+0.01+4.17%64,100
Sep 8, 20260.240.240.240.240.000.00%2,300
Sep 4, 20260.230.240.230.240.000.00%7,000
Sep 3, 20260.240.240.240.24-0.01-4.00%39,500
Sep 2, 20260.250.250.250.25+0.01+4.17%185,000
Sep 1, 20260.250.250.240.24-0.01-4.00%3,400
Aug 31, 20260.240.250.230.25+0.01+4.17%25,900
Aug 28, 20260.280.280.240.24-0.01-4.00%60,500
Aug 27, 20260.250.250.250.25+0.02+8.70%28,000
Aug 26, 20260.230.240.230.23-0.02-8.00%47,500
Aug 25, 20260.240.250.230.25+0.01+4.17%52,800
Aug 24, 20260.250.250.240.24-0.01-4.00%5,500
Aug 21, 20260.240.250.240.25+0.01+4.17%2,300
Aug 20, 20260.230.240.230.240.000.00%8,400
Aug 19, 20260.230.250.230.24+0.03+14.29%154,500
Aug 18, 20260.210.210.210.210.000.00%3,900
Aug 17, 20260.190.240.190.21-0.02-8.70%20,800
Aug 14, 20260.210.230.210.23+0.01+4.55%46,300

65 days, newest first. Daily bars as drawn on the SMDZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.