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

Strategic Metals Ltd (TSV:SMD)

0.2850 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EST, Dec 16, 2025 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 (%)
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.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today