Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV:SMD)

0.2700 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.