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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.5	0.5	0.5	0.5	0.5	12,409
December 22, 2025	0.42	0.4	0.4	0.42	0.4	62,500
December 19, 2025	0.41	0.42	0.42	0.42	0.41	3,500
December 18, 2025	0.43	0.42	0.42	0.43	0.42	18,500
December 17, 2025	0.45	0.42	0.42	0.45	0.42	14,832
December 16, 2025	0.43	0.42	0.42	0.43	0.42	25,600
December 15, 2025	0.46	0.42	0.42	0.46	0.42	18,037
December 12, 2025	0.43	0.43	0.43	0.43	0.43	1,850
December 11, 2025	0.42	0.47	0.47	0.47	0.41	38,090
December 10, 2025	0.44	0.43	0.43	0.44	0.42	12,520
December 09, 2025	0.44	0.44	0.44	0.44	0.44	1,500
December 08, 2025	0.55	0.45	0.45	0.55	0.44	4,318
December 05, 2025	0.5	0.43	0.43	0.5	0.42	82,300
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

Search Minerals Inc. (SMY.V) TSXV