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

Strategic Metals Ltd (TSV:SMD)

0.1650 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 20, 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 (%)
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%)
Aug 01, 2025 0.1650 0 +0.01(+6.45%)
Jul 30, 2025 0.1550 0 -0.01(-3.13%)
Jul 29, 2025 0.1550 0.1600 0.1550 0.1600 10,300 +0.00(+0.00%)
Jul 28, 2025 0.1650 0.1650 0.1600 0.1600 29,000 -0.01(-5.88%)
Jul 24, 2025 0.1700 0 +0.01(+6.25%)
Jul 23, 2025 0.1650 0.1650 0.1550 0.1600 60,499 +0.00(+0.00%)
Jul 22, 2025 0.1750 0.1750 0.1550 0.1600 157,058 -0.01(-3.03%)
Jul 21, 2025 0.1650 0.1650 0.1550 0.1650 108,261 +0.01(+3.13%)
Jul 18, 2025 0.1600 0.1600 0.1600 0.1600 2,200 +0.00(+0.00%)
Jul 17, 2025 0.1700 0.1700 0.1550 0.1600 98,000 -0.01(-5.88%)
Jul 15, 2025 0.1700 0 +0.00(+0.00%)
Jul 14, 2025 0.1750 0.1750 0.1650 0.1700 37,000 -0.01(-8.11%)
Jul 11, 2025 0.1700 0.1850 0.1600 0.1850 741,000 +0.01(+8.82%)
Jul 10, 2025 0.1800 0.1800 0.1700 0.1700 22,000 +0.00(+0.00%)
Jul 08, 2025 0.1700 0 -0.01(-8.11%)
Jul 07, 2025 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+2.78%)
Jul 04, 2025 0.1800 0.1800 0.1800 0.1800 18,500 +0.01(+5.88%)
Jul 03, 2025 0.1700 0.1700 0.1700 0.1700 32,500 +0.01(+3.03%)
Jun 30, 2025 0.1650 50 +0.00(+0.00%)
Jun 27, 2025 0.1700 0.1700 0.1650 0.1650 125,000 -0.01(-2.94%)
Jun 26, 2025 0.1750 0.1750 0.1700 0.1700 21,020 -0.00(-2.86%)
Jun 25, 2025 0.1750 0.1750 0.1750 0.1750 23,000 -0.01(-2.78%)
Jun 24, 2025 0.1850 0.1850 0.1800 0.1800 6,001 +0.01(+2.86%)
Jun 23, 2025 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Jun 16, 2025 0.1700 0 -0.01(-5.56%)
Jun 13, 2025 0.1850 0.1850 0.1700 0.1800 68,500 -0.01(-5.26%)
Jun 12, 2025 0.1950 0.1950 0.1900 0.1900 32,770 +0.00(+0.00%)
Jun 11, 2025 0.1900 0.2000 0.1900 0.1900 93,000 +0.00(+0.00%)
Jun 10, 2025 0.1900 0.1900 0.1850 0.1900 66,000 +0.00(+0.00%)
Jun 09, 2025 0.1900 0.1900 0.1900 0.1900 84,000 +0.02(+11.76%)
Jun 06, 2025 0.1800 0.1800 0.1700 0.1700 75,000 -0.01(-5.56%)
Jun 05, 2025 0.1800 0.1800 0.1800 0.1800 25,500 +0.00(+0.00%)
Jun 04, 2025 0.1800 0.1800 0.1800 0.1800 228,000 +0.00(+0.00%)
Jun 03, 2025 0.1800 0.1800 0.1800 0.1800 44,000 +0.00(+0.00%)
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.