(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 18...


Prev Section TOC    Company Info for SMC    Limits Next Section


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 .. Friday 14th June 2024
Latest price with VOLUME for SMC .. Friday 9th October 2020

SMC is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.7 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SMC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (SMC) STRATEGIC MINERALS CORPORATION NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Jun-24 Thu ### ### ### ### 78.0 78.0 0.0
2010-Jun-23 Wed 0.021 0.021 0.021 0.021 0 ###
2010-Jun-22 Tue 0.021 0.021 0.021 0.021 76.8 76.8 ###
2010-Jun-21 Mon 0.021 0.021 0.021 0.021 66.8 66.8 ###
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 8.5 8.5 0.0
2010-Jun-11 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jun-10 Thu 0.021 0.021 0.021 0.021 0 ###
2010-Jun-09 Wed 0.021 0.021 0.021 0.021 ### ### ###
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### 0 0.0
2010-Jun-02 Wed ### ### ### ### 9,275 0 77.9 77.9 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 62.0 62.0 0.0
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri ### ### ### ### 0 0.0
2010-May-20 Thu ### ### ### ### 84.0 84.0 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 101,855 0 ### ### 0.0
2010-May-12 Wed ### 0.021 ### 0.021 92.9 92.9 ###
2010-May-11 Tue ### 0.021 ### 0.021 ### ### ###
2010-May-10 Mon ### ### ### ### 590,372 0 95.1 95.1 0.0
2010-May-07 Fri ### ### ### ### 245,628 0 1.5 1.5 0.0
2010-May-06 Thu ### ### ### ### 9.2 9.2 0.0
2010-May-05 Wed ### ### ### ### 1.6 1.6 0.0
2010-May-04 Tue ### ### ### ### 2,792,246 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### 3,449,979 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 0 0.0
2010-Apr-29 Thu ### ### ### ### 0 0.0
2010-Apr-28 Wed ### ### ### ### 1,059,375 0 69.0 69.0 0.0
2010-Apr-27 Tue ### ### ### ### 0 0.0
2010-Apr-23 Fri 0.021 0.022 ### ### ### ### 0.0
2010-Apr-22 Thu 0.021 0.021 0.021 0.021 74.4 74.4 ###
2010-Apr-21 Wed 0.021 0.021 0.021 0.021 ### ### ###
2010-Apr-20 Tue 0.022 0.022 0.022 0.022 70.6 70.6 ###
2010-Apr-19 Mon 0.022 0.022 0.022 0.022 0 ###
2010-Apr-16 Fri 0.022 0.022 0.022 0.022 65,378 ### ### ### ###
2010-Apr-15 Thu 0.022 0.022 0.022 0.022 332,527 ### ### ### ###
2010-Apr-14 Wed 0.021 0.021 0.021 0.021 67.2 67.2 ###
2010-Apr-13 Tue ### ### ### ### 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### ### 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 0 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 0 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue 0.021 0.021 0.021 0.021 ### ### ###
2010-Mar-29 Mon 0.021 0.021 0.021 0.021 0 ###
2010-Mar-26 Fri 0.021 0.021 ### 0.021 ### ### ###
2010-Mar-25 Thu 0.021 0.021 0.021 0.021 0 ###
2010-Mar-24 Wed 0.021 0.021 0.021 0.021 ### ### ###
2010-Mar-23 Tue 0.021 0.021 0.021 0.021 809,284 ### 70.1 70.1 ###
2010-Mar-22 Mon ### 0.021 ### 0.021 ### ### ###
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 0 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 137,370 0 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 1,084,370 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 1,491,849 0 ### ### 0.0
2010-Feb-19 Fri ### 0.021 ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 93.6 93.6 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 5.6 5.6 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 8.3 8.3 0.0
2010-Feb-09 Tue 0.021 0.021 0.021 0.021 0 ###
2010-Feb-08 Mon 0.021 0.021 0.021 0.021 0 ###
2010-Feb-05 Fri 0.021 0.021 0.021 0.021 0 ###
2010-Feb-04 Thu 0.021 0.021 0.021 0.021 0 ###
2010-Feb-03 Wed 0.021 0.021 0.021 0.021 0 ###
2010-Feb-02 Tue 0.021 0.021 0.021 0.021 ### ### ###
2010-Feb-01 Mon ### ### ### ### 99.0 99.0 0.0
2010-Jan-29 Fri 0.021 0.021 ### ### 597,147 6,270 ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 1,429,853 0 ### ### 0.0
2010-Jan-27 Wed 0.024 0.024 0.022 0.022 104,545 ### ### ### ###
2010-Jan-25 Mon 0.025 0.025 0.024 0.025 67,889 ### 61.7 61.7 ###
2010-Jan-22 Fri 0.025 0.025 0.025 0.025 64.4 64.4 ###
2010-Jan-21 Thu 0.026 0.026 0.025 0.025 ### ### ###
2010-Jan-20 Wed 0.025 0.026 0.025 0.026 93.8 93.8 ###
2010-Jan-19 Tue 0.026 0.028 0.025 0.027 93.3 93.3 ###
2010-Jan-18 Mon 0.027 0.027 0.027 0.027 67.2 67.2 ###
2010-Jan-15 Fri 0.026 0.026 0.026 0.026 ### ### ###
2010-Jan-14 Thu 0.026 0.026 0.026 0.026 411,575 ### ### ### ###
2010-Jan-13 Wed 0.026 0.026 0.026 0.026 ### ### ###
2010-Jan-12 Tue 0.027 0.027 0.027 0.027 ### ### ###
2010-Jan-11 Mon 0.026 0.027 0.025 0.027 606,671 15,773 ### ### ###
2010-Jan-08 Fri 0.026 0.026 0.026 0.026 155,650 4,046 ### ### ###
2010-Jan-07 Thu 0.026 0.026 0.024 0.026 ### ### ###
2010-Jan-06 Wed 0.025 0.026 0.024 0.025 1,889,874 47,246 65.6 65.6 ###
2010-Jan-05 Tue 0.025 0.025 0.023 0.023 89,288 2,142 1.8 1.8 ###
2010-Jan-04 Mon 0.024 0.024 0.024 0.024 94,650 2,271 65.4 65.4 ###
2009-Dec-31 Thu 0.025 0.025 0.025 0.025 594,844 14,871 64.1 64.1 ###
2009-Dec-30 Wed 0.024 0.025 0.024 0.025 236,976 ### ### ### ###
2009-Dec-29 Tue 0.024 0.024 0.024 0.024 ### ### ###
2009-Dec-24 Thu 0.023 0.023 0.023 0.023 0 ###
2009-Dec-23 Wed 0.023 0.023 0.023 0.023 62.4 62.4 ###
2009-Dec-22 Tue 0.023 0.024 0.023 0.024 1,034,988 24,322 93.4 93.4 ###
2009-Dec-21 Mon 0.022 0.022 0.022 0.022 0 ###
2009-Dec-18 Fri 0.023 0.023 ### 0.022 ### ### ###
2009-Dec-17 Thu 0.023 0.023 0.022 0.022 75,080 1,689 ### ### ###
2009-Dec-16 Wed 0.022 0.023 0.022 0.023 ### ### ###
2009-Dec-15 Tue 0.022 0.022 0.022 0.022 68.7 68.7 ###
2009-Dec-14 Mon 0.022 0.022 0.022 0.022 0 ###
2009-Dec-11 Fri 0.021 0.022 0.021 0.022 94.1 94.1 ###
2009-Dec-10 Thu 0.022 0.022 0.021 0.021 ### ### ###
2009-Dec-09 Wed 0.022 0.022 0.022 0.022 1,224,547 26,940 ### ### ###
2009-Dec-08 Tue 0.023 0.023 0.023 0.023 0 ###
2009-Dec-07 Mon 0.025 0.025 0.023 0.023 122,920 2,950 ### ### ###
2009-Dec-04 Fri 0.026 0.026 0.025 0.025 10.0 10.0 ###
2009-Dec-03 Thu 0.027 0.027 0.025 0.026 1,834,481 ### ### ### ###
2009-Dec-02 Wed 0.027 0.027 0.027 0.027 2,151,889 ### 69.2 69.2 ###
2009-Dec-01 Tue 0.028 0.028 0.027 0.027 ### ### ###
2009-Nov-30 Mon 0.026 0.027 0.025 0.027 87.2 87.2 ###
2009-Nov-27 Fri 0.029 ### 0.024 0.025 5,317,552 ### ### ### ###
2009-Nov-26 Thu 0.022 0.028 0.022 0.028 4,006,048 100,151 99.8 99.8 ###
2009-Nov-25 Wed 0.022 0.022 0.021 0.021 775,472 16,672 8.4 8.4 ###
2009-Nov-24 Tue 0.023 0.023 0.022 0.022 402,324 9,052 11.2 11.2 ###
2009-Nov-23 Mon 0.023 0.023 0.023 0.023 ### ### ###
2009-Nov-20 Fri 0.023 0.023 0.023 0.023 71.2 71.2 ###
2009-Nov-19 Thu 0.023 0.023 0.022 0.023 932,676 20,985 74.0 74.0 ###
2009-Nov-18 Wed 0.023 0.023 0.023 0.023 0 ###
2009-Nov-17 Tue 0.024 0.024 0.023 0.023 13.2 13.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>

Server processing from 2024-06-17 08:14:22 thru 2024-06-17 08:14:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000