Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Strategic Metals Ltd (OP:SMDZF)

0.1981 -0.0103 (-4.94%)

Streaming Delayed Price Updated: 1:41 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.2000	0.2046	0.1981	0.1981	36,315	-0.01(-4.94%)
Dec 18, 2025	0.2122	0.2122	0.1950	0.2084	216,110	+0.00(+1.61%)
Dec 17, 2025	0.2159	0.2159	0.2040	0.2051	189,758	-0.00(-2.33%)
Dec 16, 2025	0.2028	0.2100	0.2028	0.2100	31,019	+0.00(+0.24%)
Dec 15, 2025	0.1930	0.2149	0.1930	0.2095	158,522	+0.02(+10.96%)
Dec 12, 2025	0.2100	0.2130	0.1888	0.1888	53,004	+0.01(+4.89%)
Dec 11, 2025	0.2015	0.2030	0.1800	0.1800	2,906	-0.02(-10.00%)
Dec 10, 2025	0.2000	0.2000	0.1954	0.2000	2,500	-0.00(-1.77%)
Dec 08, 2025				0.2036	0	-0.01(-3.05%)
Dec 05, 2025	0.2043	0.2104	0.2000	0.2100	41,900	+0.03(+14.07%)
Dec 04, 2025	0.1951	0.1951	0.1841	0.1841	2,299	-0.00(-0.49%)
Dec 03, 2025	0.1856	0.1856	0.1825	0.1850	52,000	+0.01(+2.83%)
Dec 02, 2025	0.1799	0.1799	0.1799	0.1799	28,000	-0.01(-5.86%)
Dec 01, 2025	0.1888	0.1977	0.1888	0.1911	7,215	+0.00(+0.58%)
Nov 28, 2025	0.2036	0.2036	0.1900	0.1900	8,550	+0.00(+0.00%)
Nov 26, 2025	0.1797	0.1900	0.1797	0.1900	19,000	+0.00(+1.77%)
Nov 25, 2025	0.1800	0.2040	0.1761	0.1867	45,550	+0.01(+6.69%)
Nov 20, 2025				0.1750	10	+0.01(+8.97%)
Nov 17, 2025				0.1606	0	-0.00(-1.59%)
Nov 14, 2025	0.1640	0.1648	0.1632	0.1632	21,253	-0.00(-1.98%)
Nov 13, 2025	0.1621	0.1665	0.1621	0.1665	2,500	+0.01(+4.00%)
Nov 12, 2025	0.1739	0.1750	0.1601	0.1601	110,500	-0.00(-1.23%)
Nov 11, 2025	0.1621	0.1621	0.1621	0.1621	5,060	-0.01(-7.11%)
Nov 10, 2025	0.1745	0.1745	0.1745	0.1745	5,500	+0.01(+5.76%)
Nov 07, 2025	0.1410	0.1650	0.1410	0.1650	13,783	+0.00(+1.04%)
Nov 06, 2025	0.1606	0.1730	0.1606	0.1633	91,835	+0.00(+0.86%)
Nov 05, 2025	0.1619	0.1619	0.1619	0.1619	5,000	+0.00(+0.00%)
Nov 04, 2025	0.1625	0.1626	0.1582	0.1619	42,120	-0.00(-1.28%)
Oct 31, 2025				0.1640	0	-0.01(-3.53%)
Oct 30, 2025	0.1700	0.1721	0.1700	0.1700	22,500	+0.00(+2.78%)
Oct 29, 2025	0.1760	0.1760	0.1654	0.1654	56,055	-0.00(-2.71%)
Oct 28, 2025	0.1692	0.1700	0.1692	0.1700	7,065	-0.01(-3.35%)
Oct 27, 2025	0.1684	0.1792	0.1681	0.1759	74,801	-0.01(-3.62%)
Oct 24, 2025	0.1690	0.1825	0.1690	0.1825	40,000	+0.00(+1.39%)
Oct 23, 2025	0.1718	0.1800	0.1718	0.1800	4,400	+0.01(+5.26%)
Oct 22, 2025	0.1715	0.1778	0.1650	0.1710	37,450	-0.01(-5.00%)
Oct 21, 2025	0.1800	0.1800	0.1737	0.1800	44,593	-0.00(-2.33%)
Oct 20, 2025	0.1936	0.1936	0.1750	0.1843	27,535	+0.00(+2.11%)
Oct 17, 2025	0.1764	0.2150	0.1763	0.1805	79,301	-0.02(-11.04%)
Oct 16, 2025	0.2079	0.2110	0.2000	0.2029	18,340	-0.01(-2.41%)
Oct 15, 2025	0.2110	0.2110	0.2065	0.2079	193,064	+0.00(+0.43%)
Oct 14, 2025	0.2047	0.2090	0.2000	0.2070	26,168	+0.02(+12.81%)
Oct 13, 2025	0.1811	0.2090	0.1551	0.1835	40,212	-0.01(-3.47%)
Oct 10, 2025	0.1901	0.1901	0.1897	0.1901	6,000	+0.01(+3.94%)
Oct 09, 2025	0.1920	0.2000	0.1829	0.1829	60,375	-0.00(-0.22%)
Oct 08, 2025	0.1865	0.1940	0.1808	0.1833	64,977	-0.00(-0.33%)
Oct 07, 2025	0.1923	0.1945	0.1800	0.1839	13,370	+0.01(+4.49%)
Oct 06, 2025	0.1919	0.1985	0.1727	0.1760	33,570	-0.01(-3.19%)
Oct 03, 2025	0.1830	0.1830	0.1666	0.1818	35,500	+0.00(+0.44%)
Oct 02, 2025	0.1810	0.1810	0.1810	0.1810	5,000	-0.01(-2.95%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Strategic Metals Ltd (OP:SMDZF)

Historical Prices