Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.3450	0	-0.01(-1.43%)
Apr 01, 2026	0.3500	0.3500	0.3500	0.3500	1,001	+0.02(+6.06%)
Mar 30, 2026				0.3300	316	+0.01(+3.13%)
Mar 27, 2026	0.3450	0.3450	0.3200	0.3200	12,045	-0.03(-9.86%)
Mar 26, 2026	0.3450	0.3550	0.3450	0.3550	19,609	+0.00(+0.00%)
Mar 25, 2026	0.3550	0.3550	0.3550	0.3550	7,200	+0.03(+10.94%)
Mar 24, 2026	0.3150	0.3200	0.3150	0.3200	148,500	-0.02(-5.88%)
Mar 23, 2026	0.3600	0.3600	0.3400	0.3400	245,487	-0.01(-2.86%)
Mar 20, 2026	0.3600	0.3600	0.3500	0.3500	66,155	-0.05(-11.39%)
Mar 19, 2026	0.3400	0.3950	0.3400	0.3950	174,886	+0.02(+3.95%)
Mar 18, 2026	0.4000	0.4000	0.3750	0.3800	164,365	-0.01(-1.30%)
Mar 17, 2026	0.3900	0.3900	0.3800	0.3850	20,500	-0.01(-2.53%)
Mar 16, 2026	0.4000	0.4000	0.3500	0.3950	334,500	-0.01(-2.47%)
Mar 13, 2026	0.4300	0.4400	0.4000	0.4050	91,639	-0.00(-1.22%)
Mar 12, 2026	0.4400	0.4400	0.4100	0.4100	34,001	-0.01(-2.38%)
Mar 11, 2026	0.4550	0.4550	0.4100	0.4200	96,657	-0.03(-6.67%)
Mar 10, 2026	0.4300	0.4700	0.4300	0.4500	210,801	+0.02(+3.45%)
Mar 09, 2026	0.4200	0.4350	0.4200	0.4350	179,075	+0.03(+7.41%)
Mar 06, 2026	0.4000	0.4050	0.3950	0.4050	38,272	-0.02(-4.71%)
Mar 05, 2026	0.4000	0.4350	0.3850	0.4250	108,242	+0.02(+3.66%)
Mar 04, 2026	0.4350	0.4350	0.4100	0.4100	47,747	+0.01(+3.80%)
Mar 03, 2026	0.4050	0.4300	0.3850	0.3950	35,534	-0.03(-7.06%)
Mar 02, 2026	0.4300	0.4300	0.4250	0.4250	166,014	+0.01(+1.19%)
Feb 27, 2026	0.4350	0.4350	0.4200	0.4200	56,252	-0.02(-3.45%)
Feb 26, 2026	0.4350	0.4350	0.4150	0.4350	97,320	+0.02(+3.57%)
Feb 25, 2026	0.3950	0.4250	0.3950	0.4200	218,573	+0.04(+10.53%)
Feb 24, 2026	0.3800	0.3850	0.3800	0.3800	19,175	-0.02(-5.00%)
Feb 23, 2026	0.3600	0.4000	0.3450	0.4000	239,361	+0.04(+9.59%)
Feb 20, 2026	0.3700	0.3700	0.3650	0.3650	11,700	+0.01(+1.39%)
Feb 19, 2026	0.3800	0.3800	0.3500	0.3600	52,311	-0.01(-1.37%)
Feb 18, 2026	0.3550	0.3650	0.3550	0.3650	13,000	+0.02(+4.29%)
Feb 17, 2026	0.3750	0.3750	0.3350	0.3500	53,653	-0.02(-5.41%)
Feb 13, 2026				0.3700	0	+0.01(+2.78%)
Feb 12, 2026	0.3750	0.3750	0.3600	0.3600	22,515	-0.01(-2.70%)
Feb 11, 2026	0.3700	0.3700	0.3600	0.3700	59,000	+0.02(+4.23%)
Feb 10, 2026	0.3600	0.3600	0.3550	0.3550	67,786	-0.01(-2.74%)
Feb 09, 2026	0.3700	0.3700	0.3350	0.3650	164,452	+0.02(+7.35%)
Feb 06, 2026	0.3450	0.3550	0.3400	0.3400	117,500	+0.01(+3.03%)
Feb 05, 2026	0.3500	0.3600	0.3300	0.3300	34,900	+0.00(+0.00%)
Feb 03, 2026				0.3300	100	+0.01(+3.13%)

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.

Strategic Metals Ltd New (TSV:SMD)

Historical Prices

Starting at $3.75/week.

Subscribe Today