Strategic Metals Price Analysis

Strategic Metals Ltd (SMD.V)

0.165 +0.02 (+10.00%) CAD | TSXV | Nov 21, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 21, 2024	0.155	0.165	0.15	0.165	127000.0
Nov 20, 2024	0.15	0.15	0.15	0.15	500.00
Nov 19, 2024	0.15	0.15	0.15	0.15	5600.00
Nov 18, 2024	0.145	0.145	0.145	0.145	1600.00
Nov 15, 2024	0.15	0.15	0.145	0.145	22000.00
Nov 14, 2024	0.145	0.145	0.145	0.145	0.000
Nov 13, 2024	0.145	0.15	0.145	0.145	146078.0
Nov 12, 2024	0.15	0.15	0.145	0.145	20000.00
Nov 11, 2024	0.155	0.155	0.15	0.15	61000.00
Nov 08, 2024	0.16	0.16	0.16	0.16	4000.00
Nov 07, 2024	0.15	0.165	0.15	0.165	6000.00
Nov 06, 2024	0.155	0.155	0.155	0.155	0.000
Nov 05, 2024	0.16	0.16	0.15	0.155	28500.00
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

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

0.3264

Average

0.30

Median

Mar 24 2020

Price Benchmarks

St-Georges Eco-Mining Corp	0.045
37 Capital Inc	0.10
Renforth Resources Inc	0.015
Winston Gold Corp	0.01
Giant Mining Corp	0.15

Price Related Metrics

Price to Book Value	0.4089
Earnings Yield	-18.18%
Market Cap	18.31M