|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Fri 24-Apr-26 06:06:38 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices...
|
TOC    Company Info for SMC    Limits |
Company Details for (SMC) STRATEGIC MINERALS CORPORATION NL
Listing Code
| SMC
|
Listing Name
| STRATEGIC MINERALS CORPORATION NL
|
GICS Sector
| Materials
|
ISIN Name
| STRATEGIC MINERALS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SMC6 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for SMC .. Friday 9th October 2020
SMC is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.7
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SMC    Bottom |
End of day Prices (full format), 150 Days for (SMC) STRATEGIC MINERALS CORPORATION NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Oct-16 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2020-Oct-15 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2020-Oct-14 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2020-Oct-13 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2020-Oct-12 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2020-Oct-09 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 60.2
| 60.2
| ### |
2020-Oct-08 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 63.5
| 63.5
| ### |
2020-Oct-07 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Oct-06 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Oct-05 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Oct-02 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Oct-01 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Sep-30 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Sep-29 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2020-Sep-28 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2020-Sep-23 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2020-Sep-22 Tue
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2020-Sep-21 Mon
| 0.525
| 0.525
| 0.525
| 0.525
| 926
| 486
| 74.0
| 74.0
| 0.0 |
2020-Sep-18 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2020-Sep-17 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2020-Sep-16 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2020-Sep-15 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2020-Sep-14 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2020-Sep-11 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 72.8
| 72.8
| ### |
2020-Sep-09 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Sep-08 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Sep-07 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 1,750
| 1,225
| ###
| ###
| ### |
2020-Sep-04 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Sep-03 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Sep-02 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Sep-01 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-31 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-28 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-27 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-26 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-25 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2020-Aug-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 6,270
| 4,389
| 62.4
| 62.4
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-17 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-14 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-13 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-12 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-11 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-10 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-07 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-06 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-05 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-04 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Aug-03 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-31 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-30 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-29 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-28 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-27 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-24 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-23 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-22 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-21 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-20 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-17 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-16 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-15 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-14 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-13 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-10 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-09 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-08 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-07 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-06 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-03 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-02 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jul-01 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-30 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-29 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-26 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-25 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-24 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-23 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-22 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-19 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-18 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-17 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-16 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-15 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-12 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-11 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Jun-10 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 64.7
| 64.7
| ### |
2020-Jun-09 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 6,146
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 10,579
| 0
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-28 Tue
| 0.375
| ###
| 0.375
| ###
| 59,484
| 11,153
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| 0.4
| 0.4
| ###
| 0.4
| 71,686
| ###
| 70.8
| 70.8
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 1,078
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2020-Mar-18 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 06:06:38 thru 2024-04-26 06:06:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|