• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Strategic Metals Ltd New (OP:SMDZF)

    0.3135 +0.0067 (+2.18%)
    Streaming Delayed Price Updated: 1:02 PM EST, Feb 27, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.