Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.2400	0.2400	0.2400	0.2400	1,000	-0.01(-2.04%)
May 01, 2026	0.2450	0.2450	0.2400	0.2450	4,000	+0.01(+3.99%)
Apr 30, 2026	0.2356	0.2356	0.2356	0.2356	1,400	+0.02(+7.09%)
Apr 29, 2026	0.2300	0.2400	0.2181	0.2200	127,680	-0.02(-7.52%)
Apr 28, 2026	0.2379	0.2379	0.2379	0.2379	5,000	-0.01(-3.25%)
Apr 27, 2026	0.2300	0.2465	0.2300	0.2459	166,301	+0.02(+8.28%)
Apr 24, 2026	0.2271	0.2271	0.2271	0.2271	24,500	+0.00(+1.38%)
Apr 23, 2026	0.2300	0.2349	0.2240	0.2240	47,534	-0.01(-6.24%)
Apr 22, 2026	0.2523	0.2523	0.2314	0.2389	20,617	+0.00(+1.66%)
Apr 21, 2026	0.2350	0.2376	0.2350	0.2350	19,000	-0.01(-2.08%)
Apr 20, 2026	0.2400	0.2400	0.2400	0.2400	2,508	-0.01(-4.76%)
Apr 16, 2026				0.2520	0	+0.01(+5.00%)
Apr 14, 2026				0.2400	0	-0.01(-4.69%)
Apr 13, 2026	0.2400	0.2518	0.2400	0.2518	13,739	+0.00(+0.36%)
Apr 10, 2026	0.2509	0.2509	0.2509	0.2509	11,000	-0.02(-6.87%)
Apr 09, 2026	0.2694	0.2694	0.2694	0.2694	20,000	+0.01(+3.22%)
Apr 08, 2026	0.2600	0.2610	0.2562	0.2610	28,400	+0.01(+4.40%)
Apr 06, 2026				0.2500	1	+0.00(+0.00%)
Apr 02, 2026	0.2461	0.2500	0.2461	0.2500	53,443	-0.01(-2.42%)
Apr 01, 2026	0.2562	0.2562	0.2562	0.2562	100	-0.01(-4.04%)
Mar 31, 2026	0.2528	0.2670	0.2528	0.2670	7,502	+0.02(+7.14%)
Mar 30, 2026	0.2492	0.2492	0.2492	0.2492	7,949	+0.00(+1.63%)
Mar 27, 2026	0.2600	0.2600	0.2398	0.2452	16,764	-0.01(-2.85%)
Mar 26, 2026	0.2524	0.2524	0.2524	0.2524	7,500	-0.01(-1.94%)
Mar 25, 2026	0.2532	0.2633	0.2532	0.2574	70,577	+0.01(+3.00%)
Mar 24, 2026	0.2390	0.2534	0.2299	0.2499	111,500	-0.00(-0.08%)
Mar 23, 2026	0.2571	0.2640	0.2319	0.2501	128,540	-0.01(-3.88%)
Mar 20, 2026	0.2660	0.2738	0.2602	0.2602	188,510	+0.00(+0.08%)
Mar 19, 2026	0.2750	0.2750	0.2600	0.2600	136,000	-0.03(-10.81%)
Mar 17, 2026				0.2915	0	+0.00(+0.48%)
Mar 16, 2026	0.2730	0.2901	0.2730	0.2901	56,061	-0.00(-0.24%)
Mar 13, 2026	0.3092	0.3092	0.2906	0.2908	57,058	-0.02(-6.19%)
Mar 12, 2026	0.3188	0.3219	0.3100	0.3100	100,050	-0.02(-7.19%)
Mar 10, 2026				0.3340	5	+0.02(+4.70%)
Mar 09, 2026	0.3040	0.3190	0.3040	0.3190	80,919	+0.01(+4.42%)
Mar 06, 2026	0.3055	0.3055	0.3000	0.3055	5,110	+0.02(+6.41%)
Mar 05, 2026	0.2822	0.3233	0.2822	0.2871	333,000	-0.01(-4.30%)
Mar 03, 2026				0.3000	0	-0.01(-4.25%)

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.

Financial News

Strategic Metals Ltd New (OP:SMDZF)

Historical Prices

Popular Pages