Sulliden Mining Capital Inc. - SMC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.42	0.36	0.36	0.42	0.36	7,785
September 24, 2025	0.31	0.42	0.42	0.42	0.31	13,886
September 23, 2025	0.4	0.32	0.32	0.43	0.31	174,203
September 22, 2025	0.4	0.4	0.4	0.4	0.37	27,917
September 19, 2025	0.35	0.35	0.35	0.35	0.35	0
September 18, 2025	0.36	0.35	0.35	0.36	0.32	165,354
September 17, 2025	0.4	0.36	0.36	0.41	0.36	82,445
September 16, 2025	0.37	0.4	0.4	0.4	0.35	129,944
September 15, 2025	0.34	0.36	0.36	0.36	0.34	44,423
September 12, 2025	0.33	0.33	0.33	0.39	0.31	99,179
September 11, 2025	0.46	0.3	0.3	0.46	0.3	161,454
September 10, 2025	0.28	0.46	0.46	0.46	0.28	34,708
September 09, 2025	0.3	0.25	0.25	0.3	0.25	99,600
September 08, 2025	0.3	0.3	0.3	0.3	0.3	1,101
September 05, 2025	0.3	0.25	0.25	0.3	0.25	507,000
September 04, 2025	0.35	0.35	0.35	0.35	0.3	108,600
September 03, 2025	0.3	0.35	0.35	0.35	0.3	522,500
September 02, 2025	0.3	0.3	0.3	0.3	0.3	479,600
August 29, 2025	0.3	0.3	0.3	0.3	0.3	826,100
August 28, 2025	0.3	0.3	0.3	0.3	0.3	6,000
August 27, 2025	0.25	0.3	0.3	0.35	0.25	319,100
August 26, 2025	0.3	0.3	0.3	0.3	0.3	506,000
August 25, 2025	0.25	0.3	0.3	0.3	0.25	608,800
August 22, 2025	0.3	0.3	0.3	0.3	0.3	479,801
August 21, 2025	0.3	0.3	0.3	0.3	0.25	1.73M
August 20, 2025	0.25	0.3	0.3	0.3	0.25	1.33M
August 19, 2025	0.2	0.2	0.2	0.2	0.2	0
August 18, 2025	0.2	0.2	0.2	0.2	0.2	39,200
August 15, 2025	0.2	0.25	0.25	0.25	0.2	106,000
August 14, 2025	0.25	0.25	0.25	0.25	0.25	204
August 13, 2025	0.25	0.25	0.25	0.25	0.25	59,000
August 12, 2025	0.25	0.25	0.25	0.25	0.25	0
August 11, 2025	0.25	0.25	0.25	0.25	0.25	0
August 08, 2025	0.03	0.03	0.03	0.03	0.03	83,000
August 07, 2025	0.03	0.03	0.03	0.03	0.03	1,200
August 06, 2025	0.03	0.03	0.03	0.03	0.03	0
August 05, 2025	0.03	0.03	0.03	0.03	0.03	46,002
August 01, 2025	0.03	0.03	0.03	0.03	0.03	451,000
July 31, 2025	0.03	0.02	0.02	0.03	0.02	571,100
July 30, 2025	0.03	0.03	0.03	0.03	0.03	63,000
July 29, 2025	0.03	0.03	0.03	0.03	0.03	991,100
July 28, 2025	0.03	0.03	0.03	0.03	0.03	12,000
July 25, 2025	0.02	0.03	0.03	0.03	0.02	1.19M
July 24, 2025	0.02	0.02	0.02	0.02	0.02	23,000
July 23, 2025	0.02	0.02	0.02	0.02	0.02	2,900
July 22, 2025	0.02	0.02	0.02	0.02	0.02	20,000
July 21, 2025	0.02	0.02	0.02	0.02	0.02	35,000
July 18, 2025	0.02	0.02	0.02	0.02	0.02	0
July 17, 2025	0.02	0.02	0.02	0.02	0.02	2,000
July 16, 2025	0.02	0.02	0.02	0.02	0.02	0
July 15, 2025	0.02	0.02	0.02	0.02	0.02	25,000
July 14, 2025	0.02	0.02	0.02	0.02	0.02	1,501
July 11, 2025	0.02	0.02	0.02	0.02	0.02	6,816
July 10, 2025	0.02	0.02	0.02	0.02	0.02	33,500
July 09, 2025	0.03	0.03	0.03	0.03	0.03	0
July 08, 2025	0.03	0.03	0.03	0.03	0.03	2,001
July 07, 2025	0.03	0.03	0.03	0.03	0.03	1,400
July 04, 2025	0.02	0.03	0.03	0.03	0.02	21,100
July 03, 2025	0.02	0.02	0.02	0.02	0.02	80,500
July 02, 2025	0.03	0.03	0.03	0.03	0.03	2,226

Sulliden Mining Capital Inc. (SMC.TO) TSX