(SMC) STRATEGIC MINERALS CORPORATION NL Daily Prices Page 32...


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 21st 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-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed 0.085 ### 0.085 ### ### ### 0.0
2002-Feb-26 Tue 0.085 0.085 0.083 0.084 ### ### ###
2002-Feb-25 Mon 0.085 0.085 0.085 0.085 0 ###
2002-Feb-22 Fri 0.085 0.085 0.085 0.085 ### ### ###
2002-Feb-21 Thu 0.085 0.085 0.085 0.085 ### ### ###
2002-Feb-20 Wed 0.088 0.088 0.085 0.085 ### ### ###
2002-Feb-19 Tue 0.085 ### 0.085 ### ### ### 0.0
2002-Feb-18 Mon ### ### 0.084 ### 94.4 94.4 0.0
2002-Feb-15 Fri 0.086 ### 0.086 ### 1,485,980 ### ### ### 0.0
2002-Feb-14 Thu 0.077 0.081 0.077 0.081 330,047 26,073 93.8 93.8 0.0
2002-Feb-13 Wed 0.076 0.078 0.076 0.078 89.8 89.8 0.0
2002-Feb-12 Tue 0.078 0.078 0.078 0.078 125,253 ### ### ### 0.0
2002-Feb-11 Mon 0.077 0.077 0.075 0.076 24.5 24.5 0.0
2002-Feb-08 Fri 0.077 0.078 0.077 0.078 ### ### 0.0
2002-Feb-07 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2002-Feb-06 Wed 0.071 0.075 0.071 0.075 ### ### 0.0
2002-Feb-05 Tue 0.071 0.071 ### ### 149,250 ### 23.5 23.5 0.0
2002-Feb-04 Mon ### 0.071 ### 0.071 ### ### 0.0
2002-Feb-01 Fri 0.071 0.073 ### ### 213,247 7,783 28.0 28.0 0.0
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### 0.072 ### ### 131,785 4,744 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 0 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### 154,442 0 82.7 82.7 0.0
2002-Jan-17 Thu 0.055 0.055 0.055 0.055 0 ###
2002-Jan-16 Wed 0.055 0.055 0.055 0.055 0 ###
2002-Jan-15 Tue 0.058 0.058 0.055 0.055 421,657 23,823 ### ### ###
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 95.8 95.8 0.0
2002-Jan-07 Mon 0.058 0.058 0.058 0.058 ### ### 0.0
2002-Jan-04 Fri 0.056 0.056 0.055 0.055 ### ### ###
2002-Jan-03 Thu 0.055 0.055 0.055 0.055 0 ###
2002-Jan-02 Wed 0.055 0.055 0.055 0.055 0 ###
2001-Dec-31 Mon 0.055 0.055 0.055 0.055 74.7 74.7 ###
2001-Dec-28 Fri 0.054 0.055 0.054 0.055 108,953 ### 85.7 85.7 ###
2001-Dec-27 Thu 0.055 0.055 0.055 0.055 62.2 62.2 ###
2001-Dec-24 Mon 0.055 0.055 0.055 0.055 68.3 68.3 ###
2001-Dec-21 Fri 0.055 0.055 0.055 0.055 750 41 ### ### ###
2001-Dec-20 Thu 0.049 0.049 0.049 0.049 73.3 73.3 ###
2001-Dec-19 Wed 0.051 0.051 0.048 0.048 170,750 8,452 5.1 5.1 ###
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri 0.054 0.054 0.052 0.052 7.5 7.5 ###
2001-Dec-13 Thu 0.053 0.053 0.052 0.053 ### ### ###
2001-Dec-12 Wed 0.052 0.052 ### ### 7.9 7.9 0.0
2001-Dec-11 Tue ### ### 0.051 0.052 0.5 0.5 ###
2001-Dec-10 Mon ### ### ### ### 0 0.0
2001-Dec-07 Fri ### ### ### ### 6.0 6.0 0.0
2001-Dec-06 Thu ### ### ### ### 14.8 14.8 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 120,250 0 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### 4,975 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 0.074 0.074 0.074 0.074 ### ### 0.0
2001-Nov-27 Tue 0.075 0.075 ### 0.074 ### ### 0.0
2001-Nov-26 Mon 0.074 0.075 0.072 0.075 79.0 79.0 0.0
2001-Nov-23 Fri 0.074 0.074 0.074 0.074 66.4 66.4 0.0
2001-Nov-22 Thu 0.078 0.078 0.073 0.075 7.3 7.3 0.0
2001-Nov-21 Wed 0.076 0.076 0.075 0.075 22.7 22.7 0.0
2001-Nov-20 Tue 0.081 0.081 0.077 0.077 6.1 6.1 0.0
2001-Nov-19 Mon 0.081 0.081 ### ### 18.8 18.8 0.0
2001-Nov-16 Fri 0.081 0.085 ### 0.085 ### ### ###
2001-Nov-15 Thu 0.082 0.082 ### ### 16.6 16.6 0.0
2001-Nov-14 Wed ### ### 0.081 0.081 0.3 0.3 0.0
2001-Nov-13 Tue 0.085 0.089 0.085 0.089 93.9 93.9 ###
2001-Nov-12 Mon 0.082 0.083 0.082 0.083 78.4 78.4 0.0
2001-Nov-09 Fri 0.085 0.085 ### ### ### ### 0.0
2001-Nov-08 Thu 0.081 0.085 ### 0.085 ### ### ###
2001-Nov-07 Wed ### 0.084 ### 0.081 82.3 82.3 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 29.8 29.8 0.0
2001-Nov-02 Fri ### ### ### ### 71.3 71.3 0.0
2001-Nov-01 Thu 0.072 0.072 ### ### ### ### 0.0
2001-Oct-31 Wed 0.079 0.079 ### ### 701,770 ### 1.0 1.0 0.0
2001-Oct-30 Tue ### ### ### 0.075 892,887 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### 0 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 0 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 33,850 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 39,579 0 ### ### 0.0
2001-Sep-28 Fri ### ### ### ### 83.0 83.0 0.0
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue ### ### ### ### 0 0.0
2001-Sep-24 Mon ### ### ### ### 0 0.0
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu ### ### ### ### 0 0.0
2001-Sep-19 Wed ### ### ### ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon ### ### ### ### 4,184 0 88.5 88.5 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed ### ### ### ### 0 0.0
2001-Sep-11 Tue ### ### ### ### 0 0.0
2001-Sep-10 Mon ### ### ### ### 70,850 0 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### 15,150 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### 0 0.0
2001-Aug-31 Fri ### ### ### ### 0 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### 0 0.0
2001-Aug-22 Wed ### ### ### ### 0 0.0
2001-Aug-21 Tue ### ### ### ### 0 0.0
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 71.8 71.8 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 15,150 0 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### 99.5 99.5 0.0
2001-Jul-17 Tue 0.028 0.028 0.028 0.028 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 2024-06-26 15:31:23 thru 2024-06-26 15:31:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000