Strategic Metals Ltd New (OP:SMDZF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.3157	0.3410	0.3132	0.3135	21,232	+0.01(+2.18%)
Feb 26, 2026	0.3060	0.3150	0.2999	0.3068	191,291	+0.00(+0.26%)
Feb 25, 2026	0.2950	0.3060	0.2910	0.3060	179,452	+0.02(+8.13%)
Feb 24, 2026	0.2827	0.2830	0.2759	0.2830	51,044	+0.00(+0.89%)
Feb 23, 2026	0.2521	0.2900	0.2521	0.2805	368,015	+0.02(+5.85%)
Feb 20, 2026	0.2650	0.2650	0.2650	0.2650	15,500	+0.01(+2.16%)
Feb 17, 2026				0.2594	10	-0.01(-4.07%)
Feb 13, 2026	0.2725	0.2778	0.2704	0.2704	93,747	+0.01(+2.62%)
Feb 11, 2026				0.2635	0	-0.00(-0.57%)
Feb 10, 2026	0.2650	0.2650	0.2650	0.2650	5,020	+0.00(+0.08%)
Feb 09, 2026	0.2648	0.2648	0.2599	0.2648	21,644	+0.01(+4.17%)
Feb 06, 2026	0.2479	0.2565	0.2479	0.2542	46,100	+0.01(+3.84%)
Feb 05, 2026	0.2500	0.2580	0.2435	0.2448	33,314	-0.00(-0.45%)
Feb 04, 2026	0.2459	0.2530	0.2457	0.2459	13,100	+0.00(+1.61%)
Feb 02, 2026				0.2420	0	-0.02(-9.02%)
Jan 30, 2026	0.2694	0.2715	0.2561	0.2660	28,515	-0.00(-1.74%)
Jan 29, 2026	0.2540	0.2730	0.2540	0.2707	93,047	+0.00(+0.41%)
Jan 28, 2026	0.2646	0.2729	0.2644	0.2696	141,955	+0.01(+3.69%)
Jan 27, 2026	0.2600	0.2650	0.2600	0.2600	32,158	+0.00(+0.12%)
Jan 26, 2026	0.2608	0.2684	0.2590	0.2597	20,652	+0.01(+3.10%)
Jan 23, 2026	0.2650	0.2650	0.2519	0.2519	3,510	-0.00(-0.75%)
Jan 22, 2026	0.2500	0.2538	0.2461	0.2538	69,370	+0.00(+1.52%)
Jan 21, 2026	0.2475	0.2500	0.2469	0.2500	28,374	-0.01(-2.57%)
Jan 20, 2026	0.2520	0.2566	0.2500	0.2566	43,750	+0.01(+3.22%)
Jan 16, 2026	0.2475	0.2486	0.2475	0.2486	25,300	+0.01(+4.23%)
Jan 15, 2026	0.2320	0.2499	0.2320	0.2385	18,087	+0.01(+2.80%)
Jan 14, 2026	0.2320	0.2320	0.2320	0.2320	4,945	+0.01(+3.25%)
Jan 13, 2026	0.2289	0.2289	0.2247	0.2247	8,900	+0.00(+0.76%)
Jan 12, 2026	0.2321	0.2322	0.2174	0.2230	17,162	+0.00(+1.36%)
Jan 09, 2026	0.2226	0.2226	0.2200	0.2200	2,000	-0.00(-0.50%)
Jan 08, 2026	0.2378	0.2387	0.2211	0.2211	10,443	-0.01(-3.87%)
Jan 07, 2026	0.2300	0.2300	0.2200	0.2300	66,124	+0.01(+6.24%)
Jan 06, 2026	0.2165	0.2165	0.2165	0.2165	16,000	+0.00(+2.03%)
Jan 05, 2026	0.2178	0.2200	0.2117	0.2122	32,037	-0.01(-2.66%)

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.