Search Minerals Inc. - SMY.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.5	0.5	0.5	0.54	0.5	14,893
December 03, 2025	0.49	0.47	0.47	0.49	0.47	44,123
December 02, 2025	0.49	0.5	0.5	0.5	0.49	1,005
December 01, 2025	0.5	0.5	0.5	0.5	0.5	913
November 28, 2025	0.5	0.5	0.5	0.5	0.5	8,004
November 27, 2025	0.5	0.5	0.5	0.5	0.5	2,800
November 26, 2025	0.5	0.5	0.5	0.5	0.5	8,031
November 25, 2025	0.5	0.5	0.5	0.5	0.48	8,031
November 24, 2025	0.5	0.5	0.5	0.5	0.5	7,500
November 21, 2025	0.5	0.5	0.5	0.5	0.5	1,400
November 20, 2025	0.54	0.48	0.48	0.54	0.48	20,329
November 19, 2025	0.49	0.48	0.48	0.5	0.48	8,800
November 18, 2025	0.49	0.48	0.48	0.49	0.48	5,532
November 17, 2025	0.6	0.5	0.5	0.6	0.5	46,600
November 14, 2025	0.5	0.59	0.59	0.6	0.48	120,100
November 13, 2025	0.5	0.5	0.5	0.5	0.49	30,700
November 12, 2025	0.5	0.5	0.5	0.5	0.48	29,945
November 11, 2025	0.48	0.49	0.49	0.5	0.48	35,900
November 10, 2025	0.59	0.52	0.52	0.59	0.52	2,507
November 07, 2025	0.48	0.47	0.47	0.48	0.47	10,500
November 06, 2025	0.5	0.48	0.48	0.5	0.46	42,400
November 05, 2025	0.58	0.53	0.53	0.58	0.49	42,100
November 04, 2025	0.57	0.58	0.58	0.58	0.57	8,500
November 03, 2025	0.7	0.6	0.6	0.7	0.58	51,242
October 31, 2025	0.59	0.59	0.59	0.59	0.56	32,321
October 30, 2025	0.63	0.59	0.59	0.63	0.58	57,800
October 29, 2025	0.67	0.62	0.62	0.67	0.62	27,934
October 28, 2025	0.64	0.67	0.67	0.67	0.61	27,300
October 27, 2025	0.64	0.63	0.63	0.64	0.63	10,200
October 24, 2025	0.62	0.61	0.61	0.63	0.61	23,842
October 23, 2025	0.65	0.67	0.67	0.67	0.65	30,537
October 22, 2025	0.69	0.65	0.65	0.69	0.65	4,000
October 21, 2025	0.68	0.6	0.6	0.74	0.6	21,100
October 20, 2025	0.74	0.64	0.64	0.74	0.64	43,030
October 17, 2025	1	0.75	0.75	1	0.67	102,401
October 16, 2025	0.79	0.7	0.7	0.79	0.57	44,144
October 15, 2025	0.68	0.73	0.73	0.85	0.68	139,138
October 14, 2025	0.66	0.75	0.75	0.76	0.65	255,200
October 10, 2025	0.42	0.51	0.51	0.59	0.42	73,248
October 09, 2025	0.42	0.4	0.4	0.43	0.4	48,500
October 08, 2025	0.47	0.44	0.44	0.47	0.44	19,000
October 07, 2025	0.5	0.47	0.47	0.54	0.47	76,444
October 06, 2025	0.48	0.44	0.44	0.48	0.44	6,246
October 03, 2025	0.4	0.4	0.4	0.45	0.4	48,500
October 02, 2025	0.4	0.39	0.39	0.4	0.39	21,700
October 01, 2025	0.42	0.42	0.42	0.43	0.42	7,000
September 30, 2025	0.35	0.38	0.38	0.39	0.35	5,500
September 29, 2025	0.45	0.34	0.34	0.45	0.34	38,500
September 26, 2025	0.46	0.46	0.46	0.46	0.46	8,005
September 25, 2025	0.33	0.33	0.33	0.33	0.33	0
September 24, 2025	0.33	0.33	0.33	0.33	0.33	0
September 23, 2025	0.44	0.33	0.33	0.44	0.33	2,600
September 22, 2025	0.45	0.45	0.45	0.45	0.45	1,500
September 19, 2025	0.25	0.35	0.35	0.37	0.25	83,200
September 18, 2025	0.25	0.23	0.23	0.25	0.23	3,500
September 17, 2025	0.27	0.22	0.22	0.27	0.22	15,100
September 16, 2025	0.23	0.23	0.23	0.23	0.23	0
September 15, 2025	0.23	0.23	0.23	0.23	0.23	11,804
September 12, 2025	0.24	0.24	0.24	0.24	0.24	0
September 11, 2025	0.27	0.24	0.24	0.27	0.24	11,000

Search Minerals Inc. (SMY.V) TSXV