(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 31...


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
2002-Oct-03 Thu 0.22 ### 0.22 0.23 936,227 102,984 95.1 95.1 ###
2002-Oct-02 Wed 0.24 0.24 ### 0.22 ### ### 0.0
2002-Oct-01 Tue 0.225 ### 0.225 0.23 ### ### ###
2002-Sep-30 Mon ### ### 0.2 ### 68.1 68.1 0.0
2002-Sep-27 Fri ### ### 0.2 0.2 ### ### 0.0
2002-Sep-26 Thu 0.225 0.225 0.21 0.21 ### ### ###
2002-Sep-25 Wed ### ### 0.23 0.23 ### ### ###
2002-Sep-24 Tue 0.23 0.24 0.225 0.23 307,750 71,551 82.4 82.4 ###
2002-Sep-23 Mon 0.245 0.25 ### 0.24 909,050 ### ### ### 0.0
2002-Sep-20 Fri 0.21 ### 0.21 0.23 409,680 ### ### ### ###
2002-Sep-19 Thu ### ### ### ### 95.3 95.3 0.0
2002-Sep-18 Wed 0.2 ### 0.2 ### 90.9 90.9 0.0
2002-Sep-17 Tue ### ### 0.2 0.2 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri 0.21 0.21 0.2 0.2 5.6 5.6 0.0
2002-Sep-12 Thu ### ### 0.21 ### 310,323 32,583 76.3 76.3 0.0
2002-Sep-11 Wed 0.22 0.22 0.22 0.22 66.6 66.6 0.0
2002-Sep-10 Tue 0.225 0.225 0.225 0.225 0 ###
2002-Sep-09 Mon 0.225 0.225 0.225 0.225 ### ### ###
2002-Sep-06 Fri 0.22 0.22 0.22 0.22 3,850 847 ### ### 0.0
2002-Sep-05 Thu 0.24 0.24 0.22 0.22 ### ### 0.0
2002-Sep-04 Wed 0.22 0.22 0.22 0.22 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon 0.25 0.25 0.25 0.25 0 0.0
2002-Aug-30 Fri 0.22 0.25 0.21 0.25 98.9 98.9 0.0
2002-Aug-29 Thu 0.22 0.22 ### 0.22 241,952 ### ### ### 0.0
2002-Aug-28 Wed 0.23 0.23 0.23 0.23 0 ###
2002-Aug-27 Tue 0.245 0.245 0.23 0.23 53,648 12,741 3.5 3.5 ###
2002-Aug-26 Mon 0.255 0.255 0.25 0.255 ### ### 0.0
2002-Aug-23 Fri 0.25 0.25 0.25 0.25 72.1 72.1 0.0
2002-Aug-22 Thu 0.26 0.26 0.25 0.25 8.2 8.2 0.0
2002-Aug-21 Wed 0.26 0.26 0.26 0.26 73.6 73.6 0.0
2002-Aug-20 Tue 0.27 0.275 ### ### 17.8 17.8 0.0
2002-Aug-19 Mon 0.25 ### 0.245 ### ### ### 0.0
2002-Aug-16 Fri ### 0.245 ### 0.245 ### ### 0.0
2002-Aug-15 Thu 0.24 0.24 0.22 ### 241,225 55,481 ### ### 0.0
2002-Aug-14 Wed 0.24 0.24 0.24 0.24 10,975 ### ### ### 0.0
2002-Aug-13 Tue 0.25 0.25 0.24 0.24 245,129 60,056 ### ### 0.0
2002-Aug-12 Mon 0.255 0.255 0.25 0.25 54,771 13,829 14.2 14.2 0.0
2002-Aug-09 Fri 0.27 0.27 ### 0.27 62,750 8,471 69.8 69.8 ###
2002-Aug-08 Thu 0.27 0.275 0.27 0.275 96,957 26,420 ### ### ###
2002-Aug-07 Wed ### 0.27 ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### 0.275 ### 0.27 ### ### ###
2002-Aug-05 Mon 0.26 0.27 0.26 0.27 ### ### ###
2002-Aug-02 Fri 0.23 0.28 0.23 0.27 959,780 244,743 ### ### ###
2002-Aug-01 Thu 0.21 0.23 0.21 0.225 857,888 ### ### ### ###
2002-Jul-31 Wed 0.21 0.21 0.2 ### 206,984 ### 15.9 15.9 0.0
2002-Jul-30 Tue 0.22 0.22 0.21 ### ### ### 0.0
2002-Jul-29 Mon 0.225 0.23 0.22 0.22 ### ### 0.0
2002-Jul-26 Fri 0.22 0.225 0.21 0.225 91.0 91.0 ###
2002-Jul-25 Thu ### ### 0.225 0.225 7.6 7.6 ###
2002-Jul-24 Wed 0.24 0.245 0.23 ### 28.4 28.4 0.0
2002-Jul-23 Tue ### 0.255 ### 0.255 ### ### 0.0
2002-Jul-22 Mon 0.28 0.285 ### ### 690,875 98,449 ### ### 0.0
2002-Jul-19 Fri 0.29 0.325 0.28 0.28 13.7 13.7 ###
2002-Jul-18 Thu ### ### 0.29 0.29 14.6 14.6 ###
2002-Jul-17 Wed ### ### 0.285 ### ### ### 0.0
2002-Jul-16 Tue ### ### ### 0.385 95.4 95.4 0.0
2002-Jul-15 Mon 0.345 ### ### ### 512,657 0 ### ### 0.0
2002-Jul-12 Fri 0.325 ### 0.325 ### 90.3 90.3 0.0
2002-Jul-11 Thu ### 0.325 ### 0.325 573,225 93,149 ### ### ###
2002-Jul-10 Wed ### ### ### ### 85.5 85.5 0.0
2002-Jul-09 Tue ### 0.325 ### ### 669,045 ### ### ### 0.0
2002-Jul-08 Mon 0.29 ### 0.29 ### 1,793,556 ### ### ### 0.0
2002-Jul-05 Fri 0.23 0.29 0.23 0.275 1,402,757 ### ### ### ###
2002-Jul-04 Thu ### 0.22 ### 0.22 830,788 91,386 ### ### 0.0
2002-Jul-03 Wed 0.22 0.225 0.22 0.225 ### ### ###
2002-Jul-02 Tue 0.22 0.225 0.22 0.22 237,750 ### 75.7 75.7 0.0
2002-Jul-01 Mon 0.21 ### 0.21 ### ### ### 0.0
2002-Jun-28 Fri ### 0.22 ### 0.22 334,628 ### ### ### 0.0
2002-Jun-27 Thu 0.22 0.22 0.2 0.21 ### ### ###
2002-Jun-26 Wed 0.23 0.23 0.22 0.225 ### ### ###
2002-Jun-25 Tue 0.23 0.23 0.22 0.22 ### ### 0.0
2002-Jun-24 Mon 0.22 0.225 0.22 0.22 76.8 76.8 0.0
2002-Jun-21 Fri ### 0.23 ### 0.21 1,449,225 ### 87.0 87.0 ###
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### 0.185 ### 467,850 43,276 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 340,350 0 98.6 98.6 0.0
2002-Jun-17 Mon ### ### 0.175 0.175 600,752 ### ### ### 0.0
2002-Jun-14 Fri 0.175 ### ### ### 89.8 89.8 0.0
2002-Jun-13 Thu 0.185 ### 0.175 ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 2,414,750 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 856,844 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### 0.125 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### ### ### 0.0
2002-May-31 Fri ### ### ### ### 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 554,482 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 91.8 91.8 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 65.4 65.4 0.0
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 7.5 7.5 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 98.2 98.2 0.0
2002-May-13 Mon ### ### ### ### 2.4 2.4 0.0
2002-May-10 Fri ### 0.125 ### ### 0.9 0.9 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 10.1 10.1 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 291,429 0 8.6 8.6 0.0
2002-May-01 Wed ### ### ### ### 8.1 8.1 0.0
2002-Apr-30 Tue ### ### ### ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 76.0 76.0 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed ### ### ### ### 22.8 22.8 0.0
2002-Apr-16 Tue 0.083 ### ### ### ### ### 0.0
2002-Apr-15 Mon 0.089 0.089 0.089 0.089 71.2 71.2 ###
2002-Apr-12 Fri 0.084 0.084 0.083 0.083 ### ### 0.0
2002-Apr-11 Thu 0.085 0.085 0.085 0.085 ### ### ###
2002-Apr-10 Wed ### ### 0.081 ### 95.7 95.7 0.0
2002-Apr-09 Tue ### ### ### ### 1.7 1.7 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 97.3 97.3 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 0 0.0
2002-Mar-28 Thu ### ### ### ### 1.4 1.4 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### 93.1 93.1 0.0
2002-Mar-21 Thu ### ### ### ### 95.0 95.0 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 13.4 13.4 0.0
2002-Mar-14 Thu ### ### ### ### 1.1 1.1 0.0
2002-Mar-13 Wed ### ### ### ### 98.7 98.7 0.0
2002-Mar-12 Tue ### ### ### ### 0 0.0
2002-Mar-11 Mon ### ### ### ### 98.0 98.0 0.0
2002-Mar-08 Fri ### ### ### ### 99.5 99.5 0.0
2002-Mar-07 Thu ### ### ### ### 91.2 91.2 0.0
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 7.9 7.9 0.0
2002-Mar-04 Mon ### ### ### ### 188,582 0 90.5 90.5 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 07:18:07 thru 2024-06-17 07:18:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000