Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Strategic Metals Ltd New | SMD | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.175 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.175 |
SMD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.19 | 0.19 | 0.175 | 0.176123 | 53,875 | -0.015 | -7.89% |
| 1 Month | 0.19 | 0.22 | 0.175 | 0.1987987 | 85,046 | -0.015 | -7.89% |
| 3 Months | 0.185 | 0.225 | 0.165 | 0.192494 | 67,236 | -0.01 | -5.41% |
| 6 Months | 0.20 | 0.225 | 0.165 | 0.1936916 | 48,966 | -0.025 | -12.50% |
| 1 Year | 0.28 | 0.31 | 0.165 | 0.2088828 | 38,483 | -0.105 | -37.50% |
| 3 Years | 0.46 | 0.48 | 0.165 | 0.2897087 | 41,319 | -0.285 | -61.96% |
| 5 Years | 0.29 | 0.80 | 0.165 | 0.4038042 | 60,296 | -0.115 | -39.66% |
SMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 31,550 |
| 30 Apr 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 0.175 | 89,700 |
| 27 Apr 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
| 26 Apr 2024 | 0.175 | -0.01 | -5.41% | 0.18 | 0.18 | 0.175 | 90,624 |
| 25 Apr 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 3,000 |
| 24 Apr 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.19 | 0.185 | 18,500 |
| 23 Apr 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 21,000 |
| 20 Apr 2024 | 0.185 | -0.01 | -5.13% | 0.195 | 0.195 | 0.185 | 25,000 |
| 19 Apr 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.195 | 6,000 |
| 18 Apr 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 47,000 |
| 17 Apr 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 120,000 |
| 16 Apr 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.20 | 0.195 | 54,500 |
| 13 Apr 2024 | 0.205 | -0.005 | -2.38% | 0.215 | 0.215 | 0.205 | 159,000 |
| 12 Apr 2024 | 0.21 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 51,900 |
| 11 Apr 2024 | 0.21 | -0.01 | -4.55% | 0.205 | 0.21 | 0.205 | 21,178 |
| 10 Apr 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 111,000 |
| 09 Apr 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.22 | 0.205 | 360,522 |
| 06 Apr 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.205 | 0.185 | 198,022 |
| 05 Apr 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.20 | 0.19 | 71,500 |
| 04 Apr 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 166,430 |
| 03 Apr 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.195 | 0.185 | 155,430 |
| 02 Apr 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.18 | 27,500 |
