Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Apr-28 10:13:36 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SMX) STRATA MINERALS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SMX    Limits Next Section


Company Details for (SMX) STRATA MINERALS LIMITED

Listing Code SMX
Listing Name STRATA MINERALS LIMITED
GICS Sector Materials
ISIN Name SMS MANAGEMENT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMX2


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for SMX .. Tuesday 28th February 2023

SMX 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 ### 3 0.0
MAX 8.22 43,476,482 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SMX    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 Next >>


End of day Prices (full format),

150 Days for (SMX) STRATA MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-29 Thu 0.145 0.145 0.145 0.145 0 ###
2022-Dec-28 Wed 0.145 ### 0.145 0.145 110,582 ### 76.5 76.5 ###
2022-Dec-23 Fri 0.145 0.145 0.145 0.145 ### ### ###
2022-Dec-22 Thu ### ### ### ### 0 0.0
2022-Dec-21 Wed 0.155 ### 0.155 ### ### ### 0.0
2022-Dec-20 Tue ### ### ### ### 89,222 0 ### ### 0.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 0 0.0
2022-Dec-14 Wed ### ### ### ### 0 0.0
2022-Dec-13 Tue ### ### ### ### 0 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 66,540 0 96.0 96.0 0.0
2022-Dec-08 Thu ### ### ### ### 75.9 75.9 0.0
2022-Dec-07 Wed ### ### ### ### 92.5 92.5 0.0
2022-Dec-06 Tue ### ### ### ### 0 0.0
2022-Dec-05 Mon ### ### ### ### 371 0 73.8 73.8 0.0
2022-Dec-02 Fri ### ### ### ### 3 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 0 0.0
2022-Nov-30 Wed ### ### ### ### 60.7 60.7 0.0
2022-Nov-29 Tue ### ### ### ### 0 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 0 0.0
2022-Nov-24 Thu ### ### ### ### 0 0.0
2022-Nov-23 Wed ### ### ### ### 5.4 5.4 0.0
2022-Nov-22 Tue ### ### ### ### 0 0.0
2022-Nov-21 Mon ### ### ### ### 16.6 16.6 0.0
2022-Nov-18 Fri ### ### ### ### 23,153 0 ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 1,250 0 ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 18,750 0 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### 0 0.0
2022-Nov-11 Fri ### ### ### ### ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 0 0.0
2022-Nov-09 Wed ### ### ### ### 0 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 3,157 0 1.4 1.4 0.0
2022-Nov-04 Fri ### ### ### ### 0 0.0
2022-Nov-03 Thu ### ### ### ### 0 0.0
2022-Nov-02 Wed ### ### ### ### 0 0.0
2022-Nov-01 Tue ### ### ### ### 12,929 0 57.7 57.7 0.0
2022-Oct-31 Mon 0.155 0.155 ### ### ### ### 0.0
2022-Oct-28 Fri 0.155 0.155 ### 0.155 21,244 1,646 ### ### ###
2022-Oct-27 Thu 0.155 0.155 ### ### 5,450 422 ### ### 0.0
2022-Oct-26 Wed 0.175 0.175 0.175 0.175 0 0.0
2022-Oct-25 Tue ### 0.175 ### 0.175 98.1 98.1 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 0 0.0
2022-Oct-20 Thu ### ### ### ### 17,225 0 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 2,820 0 67.9 67.9 0.0
2022-Oct-18 Tue 0.175 0.175 ### ### ### ### 0.0
2022-Oct-17 Mon 0.175 0.175 0.175 0.175 3 0 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### 0 0.0
2022-Oct-13 Thu ### ### ### ### 0 0.0
2022-Oct-12 Wed ### ### ### ### 76,749 0 ### ### 0.0
2022-Oct-11 Tue ### ### 0.175 0.175 ### ### 0.0
2022-Oct-10 Mon ### ### ### ### 25,642 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 62.0 62.0 0.0
2022-Oct-05 Wed ### ### ### ### 0 0.0
2022-Oct-04 Tue ### ### ### ### 51.2 51.2 0.0
2022-Oct-03 Mon ### ### ### ### 1.7 1.7 0.0
2022-Sep-30 Fri ### ### ### ### 67.9 67.9 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 75.7 75.7 0.0
2022-Sep-27 Tue ### ### 0.185 0.185 1,920 177 18.4 18.4 ###
2022-Sep-26 Mon ### ### ### ### 0 0.0
2022-Sep-23 Fri ### ### ### ### 63,023 0 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### 77.5 77.5 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 0 0.0
2022-Sep-16 Fri ### ### ### ### 0 0.0
2022-Sep-15 Thu ### ### ### ### 0 0.0
2022-Sep-14 Wed ### ### ### ### 59.5 59.5 0.0
2022-Sep-13 Tue ### ### ### ### 0 0.0
2022-Sep-12 Mon ### ### ### ### 0 0.0
2022-Sep-09 Fri ### ### ### ### 452,181 0 ### ### 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 0 0.0
2022-Sep-06 Tue ### ### ### ### 0 0.0
2022-Sep-05 Mon ### ### ### ### 0 0.0
2022-Sep-02 Fri ### ### ### ### 0 0.0
2022-Sep-01 Thu ### ### ### ### 0 0.0
2022-Aug-31 Wed ### ### ### ### 0 0.0
2022-Aug-30 Tue ### ### ### ### 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### 379,172 0 20.0 20.0 0.0
2022-Aug-26 Fri ### ### ### ### 76,951 0 66.9 66.9 0.0
2022-Aug-25 Thu 0.175 0.185 ### 0.185 123,581 ### 93.9 93.9 ###
2022-Aug-24 Wed ### 0.185 ### ### 227,620 21,054 6.6 6.6 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 4,940 0 ### ### 0.0
2022-Aug-19 Fri 0.175 0.175 ### ### 15.8 15.8 0.0
2022-Aug-18 Thu 0.175 0.175 0.175 0.175 74.2 74.2 0.0
2022-Aug-17 Wed 0.185 ### ### 0.175 1,479,982 0 ### ### 0.0
2022-Aug-16 Tue 0.2 0.2 0.175 ### 305,223 57,229 1.8 1.8 0.0
2022-Aug-15 Mon ### ### 0.21 0.21 ### ### ###
2022-Aug-12 Fri 0.24 0.24 ### 0.21 ### ### ###
2022-Aug-11 Thu 0.23 0.23 ### 0.22 ### ### 0.0
2022-Aug-10 Wed 0.23 0.23 0.23 0.23 18,176 4,180 ### ### ###
2022-Aug-09 Tue 0.255 ### 0.2 ### ### ### 0.0
2022-Aug-08 Mon 0.26 0.26 0.25 0.255 21.2 21.2 0.0
2022-Aug-05 Fri ### 0.27 ### ### 64,376 ### ### ### 0.0
2022-Aug-04 Thu 0.275 0.275 0.26 0.26 69,547 ### 7.4 7.4 0.0
2022-Aug-03 Wed 0.26 0.275 0.26 0.275 163,427 ### ### ### ###
2022-Aug-02 Tue 0.26 0.27 0.26 0.26 154,650 40,982 70.0 70.0 0.0
2022-Aug-01 Mon 0.275 0.275 0.25 0.25 142,283 37,349 5.8 5.8 0.0
2022-Jul-29 Fri ### ### 0.26 0.27 ### ### ###
2022-Jul-28 Thu ### ### 0.26 0.28 ### ### ###
2022-Jul-27 Wed ### ### 0.24 0.275 2,182,346 261,881 3.8 3.8 ###
2022-Jul-26 Tue ### 0.45 ### 0.275 2,565,841 ### ### ### ###
2022-Jul-25 Mon ### ### ### ### 6,149 0 74.1 74.1 0.0
2022-Jul-22 Fri ### ### ### ### 0 0.0
2022-Jul-21 Thu ### ### ### ### 0 0.0
2022-Jul-20 Wed ### ### ### ### 0 0.0
2022-Jul-19 Tue ### ### ### ### 3,950 0 ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 0 0.0
2022-Jul-15 Fri ### ### ### ### 12,143 0 13.0 13.0 0.0
2022-Jul-14 Thu ### ### ### ### 32,720 0 61.6 61.6 0.0
2022-Jul-13 Wed ### ### ### ### 748 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 0 0.0
2022-Jul-08 Fri ### ### ### ### 90,778 0 ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 0 0.0
2022-Jul-06 Wed ### ### ### ### 0 0.0
2022-Jul-05 Tue 0.125 ### 0.125 ### 115,880 7,242 ### ### 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 74.9 74.9 0.0
2022-Jun-30 Thu ### ### 0.089 0.089 3.2 3.2 ###
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 76.5 76.5 0.0
2022-Jun-24 Fri ### ### ### ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 78.6 78.6 0.0
2022-Jun-21 Tue 0.086 0.086 0.085 0.086 ### ### ###
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 24,286 0 63.2 63.2 0.0
2022-Jun-16 Thu ### 0.145 ### ### 163,785 11,874 95.6 95.6 0.0
2022-Jun-15 Wed ### ### ### ### 78.5 78.5 0.0
2022-Jun-14 Tue ### ### ### ### ### ### 0.0
2022-Jun-10 Fri 0.145 0.145 ### 0.1425 62,889 4,559 ### ### ###
2022-Jun-09 Thu ### ### 0.155 0.155 90,689 7,028 ### ### ###
2022-Jun-08 Wed 0.1725 0.1725 0.1725 0.1725 71.8 71.8 0.0
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 75.1 75.1 0.0
2022-Jun-03 Fri ### ### ### ### 0 0.0
2022-Jun-02 Thu ### ### ### ### 8.8 8.8 0.0
2022-Jun-01 Wed ### ### ### ### 0 0.0
2022-May-31 Tue ### ### ### ### 49,740 0 ### ### 0.0
2022-May-30 Mon 0.175 0.175 ### 0.175 61.2 61.2 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 Next >>
     Prev Section 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 2026-04-28 22:13:36 thru 2026-04-28 22:13:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000