Strategic Metals Ltd. SMD
TSXV · Canada · Non-Energy Minerals
CAD 0.3050-0.01 (-1.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.31 | -1.61% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 41.00K |
| 2026-10-01 | CAD 0.31 | -8.82% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 58.40K |
| 2026-09-30 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-09-29 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-09-28 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-09-25 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-09-24 | CAD 0.34 | +6.25% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 2.50K |
| 2026-09-23 | CAD 0.32 | -3.03% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 24.80K |
| 2026-09-22 | CAD 0.33 | +6.45% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 4.00K |
| 2026-09-21 | CAD 0.31 | -8.82% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 20.60K |
| 2026-09-18 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-09-17 | CAD 0.34 | +3.03% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 30.50K |
| 2026-09-16 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 2.50K |
| 2026-09-15 | CAD 0.33 | -2.94% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 47.00K |
| 2026-09-14 | CAD 0.34 | -2.86% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 17.70K |
| 2026-09-11 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-09-10 | CAD 0.35 | +2.94% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 2.70K |
| 2026-09-09 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 18.10K |
| 2026-09-08 | CAD 0.33 | +3.13% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 3.50K |
| 2026-09-04 | CAD 0.32 | -3.03% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 10.50K |
| 2026-09-03 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 9.00K |
| 2026-09-02 | CAD 0.33 | +3.13% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 53.60K |
| 2026-09-01 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 5.00K |
| 2026-08-31 | CAD 0.33 | -2.94% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 9.50K |
| 2026-08-28 | CAD 0.34 | -5.56% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 22.10K |
| 2026-08-27 | CAD 0.36 | +5.88% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 46.00K |
| 2026-08-26 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 56.90K |
| 2026-08-25 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 27.80K |
| 2026-08-24 | CAD 0.34 | +6.25% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 16.60K |
| 2026-08-21 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-08-20 | CAD 0.32 | -3.03% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 51.20K |
| 2026-08-19 | CAD 0.33 | +10.00% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 46.20K |
| 2026-08-18 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 23.90K |
| 2026-08-17 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 32.80K |
| 2026-08-14 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 4.80K |
| 2026-08-13 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 54.20K |
| 2026-08-12 | CAD 0.32 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 7.70K |
| 2026-08-11 | CAD 0.32 | -5.88% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 33.80K |
| 2026-08-10 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 16.80K |
| 2026-08-07 | CAD 0.35 | +12.90% | CAD 0.28 | CAD 0.35 | CAD 0.28 | 201.70K |
| 2026-08-06 | CAD 0.31 | +6.90% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 35.00K |
| 2026-08-05 | CAD 0.29 | -6.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 21.10K |
| 2026-08-04 | CAD 0.31 | -6.06% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 5.40K |
| 2026-07-31 | CAD 0.33 | +3.13% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 21.10K |
| 2026-07-30 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 78.50K |
| 2026-07-29 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 12.00K |
| 2026-07-28 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 27.00K |
| 2026-07-27 | CAD 0.30 | 0.00% | CAD 0.32 | CAD 0.35 | CAD 0.30 | 47.00K |
| 2026-07-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-22 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 44.50K |
| 2026-07-21 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 19.80K |
| 2026-07-20 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 1.00K |
| 2026-07-17 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 31.50K |
| 2026-07-16 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-07-15 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 19.00K |
| 2026-07-14 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 59.00K |
| 2026-07-13 | CAD 0.28 | -3.45% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 78.50K |
| 2026-07-10 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 26.00K |
| 2026-07-09 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-07-08 | CAD 0.29 | -9.38% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 28.60K |
| 2026-07-07 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 10.00K |
| 2026-07-06 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 22.50K |
| 2026-07-03 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 500 |
| 2026-07-02 | CAD 0.30 | -6.25% | CAD 0.33 | CAD 0.33 | CAD 0.30 | 20.50K |
| 2026-06-30 | CAD 0.32 | 0.00% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 15.00K |
| 2026-06-29 | CAD 0.32 | +6.67% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 3.00K |
| 2026-06-26 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 30.50K |
| 2026-06-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-06-24 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-06-23 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 184.50K |
| 2026-06-22 | CAD 0.30 | -9.09% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 97.40K |
| 2026-06-19 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-06-18 | CAD 0.33 | -5.71% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 2.00K |
| 2026-06-17 | CAD 0.35 | +2.94% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 17.40K |
| 2026-06-16 | CAD 0.34 | -2.86% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 12.50K |
| 2026-06-15 | CAD 0.35 | +12.90% | CAD 0.35 | CAD 0.37 | CAD 0.34 | 88.50K |
| 2026-06-12 | CAD 0.31 | +10.71% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 27.00K |
| 2026-06-11 | CAD 0.28 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.27 | 3.50K |
| 2026-06-10 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 23.50K |
| 2026-06-09 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.31 | CAD 0.27 | 477.50K |
| 2026-06-08 | CAD 0.31 | -6.06% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 15.20K |
| 2026-06-05 | CAD 0.33 | -5.71% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 34.30K |
| 2026-06-04 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 8.10K |
| 2026-06-03 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 74.60K |
| 2026-06-02 | CAD 0.34 | +3.03% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 37.00K |
| 2026-06-01 | CAD 0.33 | +6.45% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 3.20K |
| 2026-05-29 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-05-28 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 20.50K |
| 2026-05-27 | CAD 0.31 | -6.06% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 53.00K |