Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.3400	0.3400	0.3200	0.3200	35,311	-0.02(-5.88%)
Jan 30, 2026	0.3600	0.3650	0.3400	0.3400	338,233	-0.02(-5.56%)
Jan 29, 2026	0.3700	0.3700	0.3350	0.3600	202,165	-0.01(-1.37%)
Jan 28, 2026	0.3700	0.3800	0.3600	0.3650	375,889	+0.01(+1.39%)
Jan 27, 2026	0.3700	0.3700	0.3550	0.3600	37,440	+0.00(+0.00%)
Jan 26, 2026	0.3650	0.3700	0.3500	0.3600	98,033	+0.02(+4.35%)
Jan 23, 2026	0.3600	0.3650	0.3450	0.3450	72,138	+0.00(+0.00%)
Jan 22, 2026	0.3550	0.3550	0.3300	0.3450	47,213	+0.01(+4.55%)
Jan 21, 2026	0.3550	0.3550	0.3300	0.3300	20,141	-0.01(-2.94%)
Jan 20, 2026	0.3550	0.3700	0.3400	0.3400	364,635	-0.03(-8.11%)
Jan 19, 2026	0.3400	0.3700	0.3400	0.3700	215,220	+0.05(+15.62%)
Jan 16, 2026	0.3500	0.3500	0.3200	0.3200	128,673	-0.02(-7.25%)
Jan 15, 2026	0.3400	0.3450	0.3350	0.3450	81,124	+0.01(+2.99%)
Jan 14, 2026	0.3150	0.3350	0.3150	0.3350	30,580	+0.03(+8.06%)
Jan 13, 2026	0.3300	0.3300	0.3100	0.3100	182,128	-0.02(-4.62%)
Jan 12, 2026	0.3200	0.3300	0.3000	0.3250	107,862	+0.04(+12.07%)
Jan 09, 2026	0.3100	0.3100	0.2900	0.2900	13,230	-0.03(-9.38%)
Jan 08, 2026	0.3300	0.3300	0.3200	0.3200	6,291	-0.01(-3.03%)
Jan 07, 2026	0.3100	0.3300	0.3100	0.3300	95,100	+0.03(+10.00%)
Jan 06, 2026	0.3000	0.3100	0.3000	0.3000	123,151	+0.00(+0.00%)
Jan 05, 2026	0.3000	0.3000	0.3000	0.3000	8,033	+0.01(+1.69%)
Jan 02, 2026	0.2950	0.2950	0.2950	0.2950	1,200	+0.00(+0.00%)
Dec 31, 2025				0.2950	0	+0.01(+1.72%)
Dec 30, 2025	0.2950	0.2950	0.2900	0.2900	6,000	+0.01(+3.57%)
Dec 29, 2025	0.3100	0.3100	0.2800	0.2800	52,724	-0.01(-3.45%)
Dec 24, 2025				0.2900	0	+0.00(+0.00%)
Dec 23, 2025	0.2900	0.2900	0.2900	0.2900	24,500	+0.01(+1.75%)
Dec 22, 2025	0.2700	0.2850	0.2650	0.2850	60,565	+0.01(+5.56%)
Dec 19, 2025	0.2700	0.2700	0.2700	0.2700	18,500	-0.01(-3.57%)
Dec 18, 2025	0.2750	0.2800	0.2750	0.2800	23,400	+0.00(+0.00%)
Dec 17, 2025	0.2600	0.2950	0.2600	0.2800	28,569	-0.00(-1.75%)
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%)

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 (TSV:SMD)

Historical Prices

Starting at $3.75/week.

Subscribe Today