Strategic Metals Price Analysis

Strategic Metals Ltd (SMD.V)

0.155 0.00 (0.00%) CAD | TSXV | Nov 05, 15:25

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	0.16	0.16	0.16	0.16	21700.00
Nov 01, 2024	0.155	0.16	0.155	0.16	10510.00
Oct 31, 2024	0.17	0.17	0.15	0.155	104763.0
Oct 30, 2024	0.175	0.175	0.175	0.175	11909.00
Oct 29, 2024	0.16	0.19	0.155	0.165	354200.0
Oct 28, 2024	0.17	0.17	0.16	0.16	40100.00
Oct 25, 2024	0.17	0.175	0.17	0.17	27000.00
Oct 24, 2024	0.185	0.19	0.18	0.18	94600.00
Oct 23, 2024	0.175	0.19	0.175	0.175	200810.0
Oct 22, 2024	0.16	0.17	0.16	0.17	54900.00
Oct 21, 2024	0.165	0.165	0.165	0.165	13300.00
Oct 18, 2024	0.15	0.165	0.145	0.155	72000.00
Oct 17, 2024	0.155	0.155	0.155	0.155	0.000
Oct 16, 2024	0.14	0.155	0.14	0.155	79500.00
Oct 15, 2024	0.14	0.145	0.14	0.145	21500.00
Oct 11, 2024	0.14	0.145	0.14	0.145	32500.00
Oct 10, 2024	0.145	0.145	0.145	0.145	4000.00
Oct 09, 2024	0.145	0.145	0.145	0.145	0.000
Oct 08, 2024	0.14	0.145	0.14	0.145	2000.00
Oct 07, 2024	0.145	0.145	0.145	0.145	0.000
Oct 04, 2024	0.14	0.145	0.14	0.145	38769.00
Oct 03, 2024	0.14	0.14	0.14	0.14	3000.00
Oct 02, 2024	0.1375	0.14	0.135	0.1375	12500.00
Oct 01, 2024	0.135	0.135	0.135	0.135	43000.00
Sep 30, 2024	0.14	0.14	0.13	0.13	333175.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.13

Minimum

Sep 30 2024

0.78

Maximum

Aug 06 2020

0.3291

Average

0.30

Median

Mar 24 2020

Price Benchmarks

St-Georges Eco-Mining Corp	0.045
37 Capital Inc	0.08
Renforth Resources Inc	0.015
Winston Gold Corp	0.01
Giant Mining Corp	0.20

Price Related Metrics

Price to Book Value	0.3841
Earnings Yield	-19.35%
Market Cap	17.20M