ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Strategic Metals Ltd (TSV:SMD)

0.2900 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2900 0 +0.00(+0.00%)
Dec 23, 2025 0.2900 0.2900 0.2900 0.2900 24,500 +0.01(+1.75%)
Dec 22, 2025 0.2700 0.2850 0.2650 0.2850 60,565 +0.01(+5.56%)
Dec 19, 2025 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Dec 18, 2025 0.2750 0.2800 0.2750 0.2800 23,400 +0.00(+0.00%)
Dec 17, 2025 0.2600 0.2950 0.2600 0.2800 28,569 -0.00(-1.75%)
Dec 16, 2025 0.2750 0.2850 0.2700 0.2850 40,989 +0.00(+0.00%)
Dec 15, 2025 0.2750 0.2950 0.2700 0.2850 112,300 +0.03(+11.76%)
Dec 12, 2025 0.2850 0.2950 0.2550 0.2550 120,829 -0.03(-8.93%)
Dec 11, 2025 0.2750 0.2800 0.2750 0.2800 76,592 +0.02(+7.69%)
Dec 10, 2025 0.2700 0.2700 0.2600 0.2600 27,000 -0.02(-8.77%)
Dec 09, 2025 0.2800 0.2850 0.2800 0.2850 1,500 +0.02(+7.55%)
Dec 08, 2025 0.2950 0.2950 0.2650 0.2650 35,360 -0.02(-8.62%)
Dec 05, 2025 0.2750 0.2950 0.2700 0.2900 61,327 +0.02(+7.41%)
Dec 04, 2025 0.2700 0.2700 0.2700 0.2700 19,500 +0.01(+3.85%)
Dec 03, 2025 0.2550 0.2650 0.2550 0.2600 56,184 -0.02(-5.45%)
Dec 02, 2025 0.2700 0.2750 0.2700 0.2750 19,488 +0.00(+0.00%)
Dec 01, 2025 0.2550 0.2750 0.2550 0.2750 18,504 +0.02(+5.77%)
Nov 26, 2025 0.2600 300 +0.00(+0.00%)
Nov 25, 2025 0.2600 0.2600 0.2600 0.2600 20,002 +0.01(+1.96%)
Nov 24, 2025 0.2450 0.2550 0.2450 0.2550 59,000 +0.01(+4.08%)
Nov 21, 2025 0.2450 0.2450 0.2450 0.2450 87,500 +0.00(+0.00%)
Nov 20, 2025 0.2450 0.2500 0.2450 0.2450 25,500 +0.01(+2.08%)
Nov 19, 2025 0.2250 0.2400 0.2250 0.2400 10,000 +0.01(+6.67%)
Nov 18, 2025 0.2300 0.2400 0.2250 0.2250 12,500 -0.01(-6.25%)
Nov 17, 2025 0.2250 0.2400 0.2250 0.2400 19,010 +0.01(+6.67%)
Nov 14, 2025 0.2250 0.2250 0.2250 0.2250 14,000 -0.01(-6.25%)
Nov 13, 2025 0.2400 0.2400 0.2400 0.2400 3,100 -0.01(-2.04%)
Nov 12, 2025 0.2350 0.2450 0.2300 0.2450 89,800 +0.02(+8.89%)
Nov 11, 2025 0.2300 0.2300 0.2200 0.2250 144,221 -0.02(-8.16%)
Nov 10, 2025 0.2250 0.2450 0.2200 0.2450 107,378 +0.02(+11.36%)
Nov 07, 2025 0.2200 0.2250 0.2200 0.2200 5,100 -0.01(-6.38%)
Nov 06, 2025 0.2350 0.2350 0.2300 0.2350 16,500 +0.01(+4.44%)
Nov 05, 2025 0.2250 0.2250 0.2250 0.2250 18,701 +0.01(+4.65%)
Nov 04, 2025 0.2200 0.2200 0.2150 0.2150 27,170 -0.02(-6.52%)
Nov 03, 2025 0.2300 0.2300 0.2300 0.2300 8,090 +0.00(+0.00%)
Oct 31, 2025 0.2350 0.2350 0.2300 0.2300 4,300 -0.01(-6.12%)
Oct 30, 2025 0.2450 0.2450 0.2450 0.2450 6,500 +0.00(+0.00%)
Oct 29, 2025 0.2450 0.2450 0.2450 0.2450 53,500 +0.02(+8.89%)
Oct 28, 2025 0.2300 0.2300 0.2250 0.2250 13,501 -0.01(-4.26%)
Oct 27, 2025 0.2400 0.2400 0.2350 0.2350 38,000 -0.02(-6.00%)
Oct 24, 2025 0.2550 0.2550 0.2400 0.2500 32,933 +0.01(+2.04%)
Oct 23, 2025 0.2550 0.2550 0.2450 0.2450 20,088 +0.01(+2.08%)
Oct 22, 2025 0.2450 0.2450 0.2300 0.2400 71,474 -0.01(-4.00%)
Oct 21, 2025 0.2550 0.2600 0.2300 0.2500 245,171 +0.00(+0.00%)
Oct 20, 2025 0.2500 0.2500 0.2500 0.2500 24,000 +0.01(+2.04%)
Oct 17, 2025 0.2950 0.2950 0.2450 0.2450 221,390 -0.03(-10.91%)
Oct 16, 2025 0.2900 0.2950 0.2750 0.2750 16,084 -0.01(-5.17%)
Oct 15, 2025 0.2950 0.2950 0.2900 0.2900 59,110 +0.01(+1.75%)
Oct 14, 2025 0.2900 0.2900 0.2800 0.2850 207,218 +0.01(+5.56%)
Oct 10, 2025 0.2700 0 +0.00(+0.00%)
Oct 09, 2025 0.2650 0.2800 0.2600 0.2700 62,928 +0.03(+10.20%)
Oct 08, 2025 0.2600 0.2650 0.2450 0.2450 224,000 -0.02(-5.77%)
Oct 07, 2025 0.2600 0.2600 0.2450 0.2600 73,173 +0.00(+0.00%)
Oct 06, 2025 0.2600 0.2800 0.2400 0.2600 438,477 +0.01(+1.96%)
Oct 03, 2025 0.2350 0.2550 0.2350 0.2550 221,000 +0.02(+8.51%)
Oct 02, 2025 0.2600 0.2750 0.2350 0.2350 372,135 -0.02(-7.84%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.