Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Strategic Metals Ltd (PK) | SMDZF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.137 |
SMDZF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.1342 | 0.137 | 0.13219 | 0.1354058 | 82,124 | 0.0028 | 2.09% |
1 Month | 0.149 | 0.1584 | 0.125 | 0.1408156 | 45,422 | -0.012 | -8.05% |
3 Months | 0.1288 | 0.164 | 0.125 | 0.1413986 | 41,592 | 0.0082 | 6.37% |
6 Months | 0.155 | 0.164 | 0.124 | 0.1410842 | 33,977 | -0.018 | -11.61% |
1 Year | 0.2076 | 0.21 | 0.124 | 0.1552954 | 30,628 | -0.0706 | -34.01% |
3 Years | 0.3694 | 0.40 | 0.124 | 0.2264076 | 35,141 | -0.2324 | -62.91% |
5 Years | 0.22 | 0.5998 | 0.124 | 0.2935076 | 40,963 | -0.083 | -37.73% |
SMDZF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.137 | 0.0023 | 1.71% | 0.137 | 0.137 | 0.137 | 50,400 |
May 07 2024 | 0.1347 | 0.00 | 0.00% | 0.1347 | 0.1347 | 0.1347 | 0 |
May 06 2024 | 0.1347 | 0.0052 | 4.02% | 0.1342 | 0.1347 | 0.13219 | 113,847 |
May 03 2024 | 0.1295 | 0.00 | 0.00% | 0.1295 | 0.1295 | 0.1295 | 0 |
May 02 2024 | 0.1295 | 0.00 | 0.00% | 0.1295 | 0.1295 | 0.1295 | 0 |
May 01 2024 | 0.1295 | -0.0037 | -2.78% | 0.128 | 0.1295 | 0.125 | 91,500 |
Apr 30 2024 | 0.1332 | 0.0026 | 1.99% | 0.128 | 0.1333 | 0.128 | 11,100 |
Apr 29 2024 | 0.1306 | -0.00285 | -2.14% | 0.1378 | 0.1378 | 0.13 | 30,792 |
Apr 26 2024 | 0.13345 | 0.00145 | 1.10% | 0.1367 | 0.1367 | 0.13345 | 24,750 |
Apr 25 2024 | 0.132 | -0.008 | -5.71% | 0.13 | 0.132 | 0.13 | 7,050 |
Apr 24 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Apr 23 2024 | 0.14 | 0.002 | 1.45% | 0.14 | 0.14 | 0.14 | 10,050 |
Apr 22 2024 | 0.138 | 0.00 | 0.00% | 0.138 | 0.138 | 0.138 | 0 |
Apr 19 2024 | 0.138 | -0.012 | -8.00% | 0.141 | 0.141 | 0.135 | 26,000 |
Apr 18 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 17 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 16 2024 | 0.15 | 0.0026 | 1.76% | 0.15 | 0.15 | 0.15 | 23,050 |
Apr 15 2024 | 0.1474 | -0.0073 | -4.72% | 0.149 | 0.15 | 0.1431 | 33,450 |
Apr 12 2024 | 0.1547 | 0.0027 | 1.78% | 0.1584 | 0.1584 | 0.1491 | 123,100 |
Apr 11 2024 | 0.152 | -0.003 | -1.94% | 0.149 | 0.152 | 0.149 | 45,400 |
Apr 10 2024 | 0.155 | -0.00315 | -1.99% | 0.1518 | 0.155 | 0.148 | 17,000 |
Apr 09 2024 | 0.15815 | -0.00445 | -2.74% | 0.152 | 0.15815 | 0.1519 | 49,086 |