Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Apr-29 01:21:23 AM 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 7...

     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
2021-Mar-19 Fri 0.345 0.385 0.345 ### 98.2 98.2 0.0
2021-Mar-18 Thu ### ### ### ### 0 0.0
2021-Mar-17 Wed ### ### ### ### 39,620 0 98.0 98.0 0.0
2021-Mar-16 Tue ### ### ### ### 19,374 0 13.4 13.4 0.0
2021-Mar-15 Mon ### ### ### ### 23,574 0 ### ### 0.0
2021-Mar-12 Fri ### ### ### ### ### ### 0.0
2021-Mar-11 Thu 0.3325 0.3325 ### ### 26,450 ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 98.1 98.1 0.0
2021-Mar-09 Tue 0.345 0.345 ### ### ### ### 0.0
2021-Mar-08 Mon ### 0.345 ### 0.345 13,750 2,371 96.8 96.8 0.0
2021-Mar-05 Fri 0.325 0.325 ### ### ### ### 0.0
2021-Mar-04 Thu ### ### 0.325 0.325 11.2 11.2 ###
2021-Mar-03 Wed 0.355 0.355 0.355 0.355 ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 43,974 0 ### ### 0.0
2021-Mar-01 Mon ### ### ### 0.375 ### ### ###
2021-Feb-26 Fri ### ### ### ### 71.9 71.9 0.0
2021-Feb-25 Thu ### 0.4 ### 0.375 ### ### ###
2021-Feb-24 Wed ### 0.425 ### 0.4 99.5 99.5 0.0
2021-Feb-23 Tue 0.4 0.4 ### ### 129,351 25,870 12.0 12.0 0.0
2021-Feb-22 Mon 0.4 0.4 0.375 0.4 60,281 23,358 ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 37,425 0 ### ### 0.0
2021-Feb-18 Thu ### ### ### ### 72.2 72.2 0.0
2021-Feb-17 Wed ### ### 0.355 0.355 64,770 ### 18.4 18.4 0.0
2021-Feb-16 Tue 0.375 ### ### ### 14.8 14.8 0.0
2021-Feb-15 Mon ### 0.375 ### ### 62.6 62.6 0.0
2021-Feb-12 Fri ### 0.4 ### ### 1.4 1.4 0.0
2021-Feb-11 Thu 0.4 0.4 ### ### 18,270 3,654 ### ### 0.0
2021-Feb-10 Wed ### 0.4 ### ### 21.3 21.3 0.0
2021-Feb-09 Tue ### 0.42 ### ### ### ### 0.0
2021-Feb-08 Mon 0.41 0.42 0.4 0.4 108,925 44,659 ### ### 0.0
2021-Feb-05 Fri 0.41 0.43 0.4 0.43 ### ### ###
2021-Feb-04 Thu 0.42 0.42 0.42 0.42 ### ### ###
2021-Feb-03 Wed 0.42 0.43 0.42 0.42 63.0 63.0 ###
2021-Feb-02 Tue 0.43 0.43 0.43 0.43 3,825 1,644 61.6 61.6 ###
2021-Feb-01 Mon 0.43 0.43 0.42 0.43 53,479 22,728 ### ### ###
2021-Jan-29 Fri 0.42 0.43 0.42 0.43 34,653 14,727 ### ### ###
2021-Jan-28 Thu ### ### 0.4 0.4 123,023 ### 6.1 6.1 0.0
2021-Jan-27 Wed 0.44 0.44 0.42 ### 39.4 39.4 0.0
2021-Jan-25 Mon ### 0.45 0.42 ### ### ### 0.0
2021-Jan-22 Fri 0.42 ### ### ### 29,540 0 ### ### 0.0
2021-Jan-21 Thu 0.42 0.43 ### 0.43 34,024 ### 81.4 81.4 ###
2021-Jan-20 Wed 0.41 0.42 0.41 0.42 ### ### ###
2021-Jan-19 Tue ### ### ### 0.43 94,922 0 87.8 87.8 ###
2021-Jan-18 Mon 0.445 0.445 0.43 0.43 21.6 21.6 ###
2021-Jan-15 Fri ### 0.47 0.42 0.43 2.6 2.6 ###
2021-Jan-14 Thu 0.45 0.45 0.43 0.45 ### ### 0.0
2021-Jan-13 Wed 0.45 0.45 0.43 ### ### ### 0.0
2021-Jan-12 Tue 0.45 0.45 0.44 0.45 73.2 73.2 0.0
2021-Jan-11 Mon 0.485 0.485 0.45 0.45 35,326 ### 8.1 8.1 0.0
2021-Jan-08 Fri 0.445 0.485 0.44 0.48 143,021 66,147 95.8 95.8 0.0
2021-Jan-07 Thu 0.44 0.445 0.43 0.445 75.7 75.7 ###
2021-Jan-06 Wed 0.42 0.44 0.42 ### ### ### 0.0
2021-Jan-05 Tue 0.4 0.41 0.4 0.41 81.1 81.1 ###
2021-Jan-04 Mon 0.41 0.41 0.4 0.4 13.8 13.8 0.0
2020-Dec-31 Thu 0.4 0.41 0.4 0.41 ### ### ###
2020-Dec-30 Wed 0.41 0.41 0.4 0.4 ### ### 0.0
2020-Dec-29 Tue ### 0.41 ### 0.41 71,953 14,750 90.7 90.7 ###
2020-Dec-24 Thu ### ### ### ### 53,925 0 ### ### 0.0
2020-Dec-23 Wed 0.4 0.41 ### ### 15.9 15.9 0.0
2020-Dec-22 Tue 0.41 0.41 ### ### 18.2 18.2 0.0
2020-Dec-21 Mon 0.41 0.41 0.4 0.4 40,920 16,572 ### ### 0.0
2020-Dec-18 Fri 0.41 ### 0.385 0.4 23.7 23.7 0.0
2020-Dec-17 Thu ### ### ### ### 0 0.0
2020-Dec-16 Wed ### ### ### ### 0 0.0
2020-Dec-15 Tue ### ### ### ### 0 0.0
2020-Dec-14 Mon ### ### ### ### 0 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu 0.4 0.4 ### 0.4 75.9 75.9 0.0
2020-Dec-09 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2020-Dec-08 Tue ### 0.4 ### 0.4 71,672 ### 93.9 93.9 0.0
2020-Dec-07 Mon ### 0.4 ### ### 13,671 ### ### ### 0.0
2020-Dec-04 Fri 0.4 ### 0.4 0.4 11,750 2,350 65.0 65.0 0.0
2020-Dec-03 Thu ### 0.4 ### 0.4 53,689 ### 91.4 91.4 0.0
2020-Dec-02 Wed ### ### ### ### ### ### 0.0
2020-Dec-01 Tue ### ### ### ### 0 0.0
2020-Nov-30 Mon ### 0.4 ### ### 88.1 88.1 0.0
2020-Nov-27 Fri ### ### ### ### 8,477 0 ### ### 0.0
2020-Nov-26 Thu 0.4 0.4 ### ### 239,526 ### ### ### 0.0
2020-Nov-25 Wed 0.385 ### ### ### ### ### 0.0
2020-Nov-24 Tue 0.385 0.385 0.385 0.385 0 0.0
2020-Nov-23 Mon 0.385 0.385 0.385 0.385 0 0.0
2020-Nov-20 Fri ### 0.385 ### 0.385 ### ### 0.0
2020-Nov-19 Thu 0.41 0.41 0.355 0.355 0.9 0.9 0.0
2020-Nov-18 Wed 0.4 0.42 ### ### 256,656 ### ### ### 0.0
2020-Nov-17 Tue ### 0.425 ### ### 286,746 ### 73.6 73.6 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### 0 0.0
2020-Nov-12 Thu ### ### ### ### 0 0.0
2020-Nov-11 Wed 0.345 ### ### ### ### ### 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 5.5 5.5 0.0
2020-Nov-06 Fri ### ### ### ### 24,843 0 4.2 4.2 0.0
2020-Nov-05 Thu ### ### ### ### 62.3 62.3 0.0
2020-Nov-04 Wed ### ### ### ### 0 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 2,174 0 ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 8,948 0 77.4 77.4 0.0
2020-Oct-29 Thu ### ### ### 0.325 22.6 22.6 ###
2020-Oct-28 Wed ### ### ### ### 23,785 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 118,749 0 ### ### 0.0
2020-Oct-26 Mon ### ### ### 0.345 97.0 97.0 0.0
2020-Oct-23 Fri ### ### ### ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 3,428 0 ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 0 0.0
2020-Oct-19 Mon ### ### ### ### 11.4 11.4 0.0
2020-Oct-16 Fri ### ### ### ### 20,058 0 78.3 78.3 0.0
2020-Oct-15 Thu ### ### ### ### 9.4 9.4 0.0
2020-Oct-14 Wed ### ### ### ### 12,543 0 ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 0 0.0
2020-Oct-12 Mon ### ### ### ### 23.7 23.7 0.0
2020-Oct-09 Fri ### ### ### ### 60.2 60.2 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 4.8 4.8 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### ### 0.375 22,084 0 18.6 18.6 ###
2020-Oct-02 Fri ### ### ### ### 10,870 0 ### ### 0.0
2020-Oct-01 Thu ### 0.4 ### 0.4 ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 78.9 78.9 0.0
2020-Sep-29 Tue ### ### ### ### 42,050 0 ### ### 0.0
2020-Sep-28 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2020-Sep-25 Fri 0.355 ### ### ### 13,672 0 ### ### 0.0
2020-Sep-24 Thu ### ### 0.355 ### ### ### 0.0
2020-Sep-23 Wed ### ### ### ### 2,028 0 12.5 12.5 0.0
2020-Sep-22 Tue 0.385 0.385 ### 0.385 ### ### 0.0
2020-Sep-21 Mon 0.385 0.4 ### 0.385 74.0 74.0 0.0
2020-Sep-18 Fri ### ### ### ### 42,983 0 24.0 24.0 0.0
2020-Sep-17 Thu ### ### ### ### 0 0.0
2020-Sep-16 Wed ### ### ### ### 61.3 61.3 0.0
2020-Sep-15 Tue ### ### ### ### ### ### 0.0
2020-Sep-14 Mon 0.375 ### 0.375 ### ### ### 0.0
2020-Sep-11 Fri ### 0.375 ### 0.375 ### ### ###
2020-Sep-10 Thu ### ### ### ### 82.1 82.1 0.0
2020-Sep-09 Wed ### ### ### ### 7,920 0 28.2 28.2 0.0
2020-Sep-08 Tue ### ### ### ### 50,780 0 77.2 77.2 0.0
2020-Sep-07 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2020-Sep-04 Fri ### 0.355 ### 0.355 ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 6,686 0 66.0 66.0 0.0
2020-Sep-02 Wed 0.375 0.375 ### ### 20.2 20.2 0.0
2020-Sep-01 Tue 0.375 0.375 0.375 0.375 0 ###
2020-Aug-31 Mon 0.385 0.385 0.355 0.375 19.5 19.5 ###
2020-Aug-28 Fri ### 0.385 ### 0.385 7,922 1,524 ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 141,846 0 ### ### 0.0
2020-Aug-26 Wed ### ### ### ### 72.9 72.9 0.0
2020-Aug-25 Tue ### ### ### ### 101,756 0 ### ### 0.0
2020-Aug-24 Mon ### ### ### ### ### ### 0.0
2020-Aug-21 Fri 0.4 0.4 ### ### 29,870 5,974 ### ### 0.0
2020-Aug-20 Thu ### ### ### ### 0 0.0
2020-Aug-19 Wed ### ### ### ### 0 0.0
2020-Aug-18 Tue 0.4 0.41 ### ### 56,752 ### ### ### 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 2026-04-29 01:21:23 thru 2026-04-29 01:21:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000