(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 29...
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 27th September 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
|
2003-Dec-10 Wed
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 0.29
| ###
| 0.28
| 0.28
|
|
| 9.4
| 9.4
| ### |
2003-Dec-08 Mon
| 0.29
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 167,242
| 0
| 11.7
| 11.7
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 212,971
| 0
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 54,879
| 0
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Nov-24 Mon
| 0.29
| ###
| 0.29
| ###
| 626,420
| ###
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 0.28
| 0.28
| 219,141
| 30,679
| ###
| ###
| ### |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-Nov-19 Wed
| ###
| 0.345
| ###
| ###
| 466,820
| 80,526
| 1.5
| 1.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.325
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2003-Nov-17 Mon
| 0.345
| ###
| ###
| ###
| 1,024,929
| 0
| 87.8
| 87.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 766,183
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| 88.7
| 88.7
| 0.0 |
2003-Nov-12 Wed
| 0.345
| ###
| ###
| 0.345
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.275
| ###
| 0.275
| ###
| 3,025,624
| 416,023
| 99.3
| 99.3
| 0.0 |
2003-Nov-07 Fri
| 0.26
| ###
| 0.26
| ###
| 1,013,020
| ###
| 85.6
| 85.6
| 0.0 |
2003-Nov-06 Thu
| ###
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 94.5
| 94.5
| 0.0 |
2003-Nov-04 Tue
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 86.5
| 86.5
| ### |
2003-Oct-30 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 8.3
| 8.3
| ### |
2003-Oct-29 Wed
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 82,671
| 20,047
| 89.0
| 89.0
| 0.0 |
2003-Oct-27 Mon
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 563,729
| 139,522
| 21.0
| 21.0
| 0.0 |
2003-Oct-22 Wed
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 0.245
| 0.255
| 0.245
| 0.255
| 437,070
| ###
| 90.3
| 90.3
| 0.0 |
2003-Oct-16 Thu
| 0.25
| 0.255
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| 0.245
| ###
| 0.245
| 61,685
| 7,556
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 0.24
| 0.25
| ###
| 0.24
| 704,249
| ###
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 0.24
| 0.24
| ###
| 0.24
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 82,820
| ###
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.26
| 0.26
| 0.245
| 0.245
| 386,677
| ###
| 3.1
| 3.1
| 0.0 |
2003-Oct-03 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 18.1
| 18.1
| 0.0 |
2003-Sep-26 Fri
| 0.245
| 0.255
| 0.24
| 0.255
| 496,981
| ###
| 90.6
| 90.6
| 0.0 |
2003-Sep-25 Thu
| ###
| 0.24
| ###
| 0.24
| 276,755
| ###
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2003-Sep-22 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 55,157
| 12,686
| ###
| ###
| ### |
2003-Sep-19 Fri
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 0.22
| 0.245
| 0.22
| 0.24
| 186,720
| ###
| 96.8
| 96.8
| 0.0 |
2003-Sep-15 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 0.22
| 0.22
| ###
| 0.22
| 214,350
| 23,578
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.22
| 0.22
| ###
| 0.22
| 126,420
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.23
| 0.23
| ###
| 0.22
|
|
| 7.3
| 7.3
| 0.0 |
2003-Sep-04 Thu
| 0.245
| 0.245
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2003-Sep-03 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| 140,250
| ###
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 739,185
| ###
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 0.23
| 0.245
| 0.23
| 0.24
| 499,674
| 118,672
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.225
| 0.23
| 0.22
| 0.23
| 371,350
| 83,553
| 83.5
| 83.5
| ### |
2003-Aug-26 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| 0.22
| 0.21
| 0.22
| 217,777
| 46,822
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 20.0
| 20.0
| ### |
2003-Aug-20 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Aug-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Aug-12 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2003-Aug-06 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 112,059
| ###
| 5.1
| 5.1
| ### |
2003-Aug-05 Tue
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 146,950
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 46,350
| ###
| ###
| ###
| ### |
2003-Jul-30 Wed
| 0.22
| 0.22
| ###
| ###
| 92,755
| ###
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| 0.23
| 0.23
| 48,423
| ###
| 13.5
| 13.5
| ### |
2003-Jul-28 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 28,754
| 6,972
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 0.24
| 0.245
| 0.24
| 0.245
| 13,480
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 256,577
| ###
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 0.225
| ###
| 0.22
| 0.23
| 227,180
| 24,989
| 81.5
| 81.5
| ### |
2003-Jul-15 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2003-Jul-14 Mon
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 0.24
| 0.245
| 0.23
| 0.24
| 361,885
| 85,947
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| 0.23
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| 0.24
| 0.24
| 0.23
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2003-Jul-08 Tue
| ###
| 0.24
| ###
| 0.22
| 491,620
| ###
| 87.8
| 87.8
| 0.0 |
2003-Jul-07 Mon
| 0.2
| 0.22
| 0.2
| 0.22
| 245,548
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2003-Jul-03 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 171,484
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 742
| 0
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 46,350
| 9,270
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Jun-18 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| 99.0
| 99.0
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 132,573
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 0.185
| ###
| 206,881
| ###
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 6.4
| 6.4
| 0.0 |
2003-Jun-02 Mon
| 0.22
| 0.22
| 0.2
| 0.21
| 558,825
| 117,353
| ###
| ###
| ### |
2003-May-30 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.8
| 70.8
| ### |
2003-May-29 Thu
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| 0.225
| 0.225
| 0.2
| 0.2
| 474,156
| 100,758
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| 0.245
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| 13.2
| 13.2
| ### |
2003-May-22 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 6.7
| 6.7
| 0.0 |
2003-May-13 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 137,921
| ###
| ###
| ###
| 0.0 |
Server processing from 2024-09-28 00:34:09 thru 2024-09-28 00:34:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|