(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 20...


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
2009-Apr-16 Thu 0.042 0.042 0.042 0.042 65.3 65.3 ###
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue 0.041 0.041 ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 91,342 0 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 125,978 0 91.3 91.3 0.0
2009-Mar-31 Tue ### ### ### ### 13.8 13.8 0.0
2009-Mar-30 Mon 0.045 0.045 0.045 0.045 0 ###
2009-Mar-27 Fri 0.045 0.045 0.045 0.045 0 ###
2009-Mar-26 Thu 0.045 0.045 0.045 0.045 0 ###
2009-Mar-25 Wed 0.045 0.045 0.045 0.045 0 ###
2009-Mar-24 Tue 0.045 0.045 0.045 0.045 0 ###
2009-Mar-23 Mon 0.045 0.045 0.045 0.045 0 ###
2009-Mar-20 Fri ### 0.045 ### 0.045 ### ### ###
2009-Mar-19 Thu ### ### ### ### 26,944 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 98.1 98.1 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Feb-26 Thu 0.055 0.055 0.055 0.055 0 ###
2009-Feb-25 Wed 0.055 0.055 0.055 0.055 0 ###
2009-Feb-24 Tue 0.055 0.055 0.055 0.055 0 ###
2009-Feb-23 Mon 0.055 0.055 0.055 0.055 0 ###
2009-Feb-20 Fri 0.055 0.055 0.055 0.055 78.4 78.4 ###
2009-Feb-19 Thu ### 0.055 ### 0.055 ### ### ###
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 13.1 13.1 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu 0.029 ### 0.029 ### 88.0 88.0 0.0
2009-Jan-07 Wed 0.027 0.027 0.027 0.027 0 ###
2009-Jan-06 Tue 0.027 0.027 0.027 0.027 0 ###
2009-Jan-05 Mon 0.027 0.027 0.027 0.027 144,450 ### ### ### ###
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed 0.027 0.027 0.027 0.027 0 ###
2008-Dec-23 Tue 0.027 0.027 0.027 0.027 0 ###
2008-Dec-22 Mon 0.027 0.027 0.027 0.027 0 ###
2008-Dec-19 Fri 0.027 0.027 0.027 0.027 0 ###
2008-Dec-18 Thu 0.028 0.028 0.027 0.027 199,845 ### 15.5 15.5 ###
2008-Dec-17 Wed 0.027 0.027 0.027 0.027 0 ###
2008-Dec-16 Tue 0.027 0.027 0.027 0.027 0 ###
2008-Dec-15 Mon 0.027 0.027 0.027 0.027 68.2 68.2 ###
2008-Dec-12 Fri 0.026 0.026 0.026 0.026 0 ###
2008-Dec-11 Thu 0.026 0.026 0.026 0.026 0 ###
2008-Dec-10 Wed 0.026 0.026 0.026 0.026 199,845 ### 66.9 66.9 ###
2008-Dec-09 Tue ### ### ### ### 100,155 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 675,080 0 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 20.5 20.5 0.0
2008-Nov-28 Fri 0.025 0.025 0.025 0.025 66.2 66.2 ###
2008-Nov-27 Thu 0.029 0.029 0.029 0.029 0 0.0
2008-Nov-26 Wed 0.029 0.029 0.029 0.029 0 0.0
2008-Nov-25 Tue 0.029 0.029 0.029 0.029 0 0.0
2008-Nov-24 Mon 0.029 0.029 0.029 0.029 0 0.0
2008-Nov-21 Fri 0.023 0.029 0.023 0.029 98.3 98.3 0.0
2008-Nov-20 Thu 0.022 0.023 0.021 0.023 88.3 88.3 ###
2008-Nov-19 Wed ### ### 0.022 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 0.045 0.045 0.045 0.045 0 ###
2008-Nov-12 Wed ### 0.045 ### 0.045 ### ### ###
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon 0.045 0.045 0.045 0.045 0 ###
2008-Nov-07 Fri ### ### 0.045 0.045 5.1 5.1 ###
2008-Nov-06 Thu ### ### ### ### 81.2 81.2 0.0
2008-Nov-05 Wed 0.045 0.045 0.045 0.045 66.3 66.3 ###
2008-Nov-04 Tue 0.045 0.045 0.045 0.045 0 ###
2008-Nov-03 Mon 0.045 0.045 0.045 0.045 58.8 58.8 ###
2008-Oct-31 Fri 0.025 ### 0.025 ### 99.3 99.3 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed 0.045 0.045 0.045 0.045 ### ### ###
2008-Oct-28 Tue ### ### ### ### 0 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri 0.048 0.048 0.048 0.048 0 ###
2008-Oct-23 Thu 0.049 ### 0.048 0.048 35.4 35.4 ###
2008-Oct-22 Wed 0.045 0.045 ### ### 0.6 0.6 0.0
2008-Oct-21 Tue 0.049 0.049 0.049 0.049 0 ###
2008-Oct-20 Mon 0.049 0.049 0.049 0.049 0 ###
2008-Oct-17 Fri 0.049 0.049 0.049 0.049 ### ### ###
2008-Oct-16 Thu 0.044 0.044 0.044 0.044 0 ###
2008-Oct-15 Wed 0.045 0.045 0.042 0.044 100,720 4,381 ### ### ###
2008-Oct-14 Tue 0.045 0.045 0.045 0.045 0 ###
2008-Oct-13 Mon 0.045 0.045 0.045 0.045 0 ###
2008-Oct-10 Fri 0.045 0.045 0.045 0.045 14,659 659 86.0 86.0 ###
2008-Oct-09 Thu 0.049 0.049 0.049 0.049 44,150 ### ### ### ###
2008-Oct-08 Wed 0.045 0.045 0.045 0.045 ### ### ###
2008-Oct-07 Tue 0.047 0.048 0.045 0.048 70.5 70.5 ###
2008-Oct-06 Mon 0.049 0.049 0.049 0.049 0 ###
2008-Oct-03 Fri 0.049 0.049 0.049 0.049 0 ###
2008-Oct-02 Thu 0.049 0.049 0.049 0.049 0 ###
2008-Oct-01 Wed 0.049 0.049 0.049 0.049 0 ###
2008-Sep-30 Tue 0.049 0.049 0.049 0.049 0 ###
2008-Sep-29 Mon 0.049 0.049 0.049 0.049 0 ###
2008-Sep-26 Fri 0.049 0.049 0.049 0.049 0 ###
2008-Sep-25 Thu 0.047 0.049 0.047 0.049 ### ### ###
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue 0.047 ### 0.047 ### 6,372 149 ### ### 0.0
2008-Sep-22 Mon 0.047 ### 0.047 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 0 0.0
2008-Sep-18 Thu ### ### ### ### 0 0.0
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### ### ### 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### 0 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0


<< 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 08:17:35 thru 2024-06-17 08:17:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000