(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 27...
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 .. 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).
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
|
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| 0.145
|
|
| 9.9
| 9.9
| ### |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 221,950
| 0
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 571,820
| 0
| 99.2
| 99.2
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 7.2
| 7.2
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 94.8
| 94.8
| 0.0 |
2005-Jan-18 Tue
| ###
| 0.125
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.125
| ###
| ###
| ###
| 281,345
| 0
| 6.4
| 6.4
| 0.0 |
2005-Jan-13 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-07 Fri
| ###
| 0.145
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 32,570
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 165,926
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 29,828
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 40,478
| 0
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 3,075
| 0
| 93.8
| 93.8
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2004-Dec-13 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 7.3
| 7.3
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 0.125
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-Dec-07 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 2.9
| 2.9
| 0.0 |
2004-Dec-02 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 11.0
| 11.0
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 9,476
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 72,380
| 0
| 91.2
| 91.2
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 7,420
| 0
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 7.1
| 7.1
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.125
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 133,850
| 0
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 109,981
| 0
| 97.2
| 97.2
| 0.0 |
2004-Oct-22 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 26,650
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.155
| 0.155
| ###
| ###
| 29,080
| 2,253
| 10.0
| 10.0
| 0.0 |
2004-Oct-19 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| ###
| ###
| 0.155
| 0.155
| 90,484
| ###
| 10.6
| 10.6
| ### |
2004-Oct-15 Fri
| 0.155
| ###
| ###
| ###
| 72,045
| 0
| 98.4
| 98.4
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 3.2
| 3.2
| ### |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2004-Oct-04 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2004-Oct-01 Fri
| ###
| ###
| 0.155
| 0.155
| 215,152
| 16,674
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| 0.155
| ###
| 0.155
| ###
| 293,554
| 22,750
| 89.3
| 89.3
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| 0.155
| 0.155
| 155,050
| ###
| ###
| ###
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 573,750
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 7,250
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 137,345
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 70,740
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 67,156
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 44,825
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| 0.2
| 386,925
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Jul-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Jul-16 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
Server processing from 2024-06-17 08:28:33 thru 2024-06-17 08:28:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|