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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.39	0.39	0.4	0.38	8,459
February 19, 2026	0.37	0.37	0.37	0.37	0.37	1,000
February 18, 2026	0.37	0.37	0.37	0.37	0.37	0
February 17, 2026	0.38	0.37	0.37	0.38	0.35	66,127
February 13, 2026	0.4	0.37	0.37	0.4	0.37	14,904
February 12, 2026	0.4	0.4	0.4	0.4	0.4	3,100
February 11, 2026	0.44	0.44	0.44	0.44	0.44	1,049
February 10, 2026	0.37	0.39	0.39	0.4	0.37	25,464
February 09, 2026	0.39	0.38	0.38	0.39	0.38	16,040
February 06, 2026	0.45	0.45	0.45	0.45	0.45	1,800
February 05, 2026	0.45	0.45	0.45	0.45	0.45	1,100
February 04, 2026	0.4	0.4	0.4	0.4	0.4	2,000
February 03, 2026	0.41	0.4	0.4	0.41	0.4	2,600
February 02, 2026	0.38	0.4	0.4	0.41	0.38	12,440
January 30, 2026	0.49	0.42	0.42	0.49	0.42	3,659
January 29, 2026	0.44	0.44	0.44	0.44	0.44	2,700
January 28, 2026	0.47	0.48	0.48	0.48	0.47	2,200
January 27, 2026	0.48	0.45	0.45	0.5	0.44	56,600
January 26, 2026	0.49	0.46	0.46	0.49	0.46	36,027
January 23, 2026	0.46	0.46	0.46	0.46	0.46	3,520
January 22, 2026	0.45	0.47	0.47	0.47	0.45	11,000
January 21, 2026	0.45	0.45	0.45	0.45	0.45	1,325
January 20, 2026	0.44	0.45	0.45	0.45	0.44	41,900
January 19, 2026	0.45	0.45	0.45	0.45	0.45	16,200
January 16, 2026	0.5	0.5	0.5	0.5	0.5	711
January 15, 2026	0.5	0.5	0.5	0.5	0.5	4,368
January 14, 2026	0.45	0.49	0.49	0.49	0.45	47,100
January 13, 2026	0.45	0.45	0.45	0.45	0.45	11,010
January 12, 2026	0.41	0.45	0.45	0.45	0.41	21,010
January 09, 2026	0.39	0.4	0.4	0.4	0.39	6,100
January 08, 2026	0.4	0.4	0.4	0.4	0.4	0
January 07, 2026	0.37	0.4	0.4	0.4	0.37	18,100
January 06, 2026	0.37	0.37	0.37	0.4	0.37	61,200
January 05, 2026	0.39	0.39	0.39	0.39	0.39	7,000
January 02, 2026	0.4	0.4	0.4	0.4	0.4	2,509
December 31, 2025	0.4	0.4	0.4	0.4	0.4	0
December 30, 2025	0.4	0.4	0.4	0.4	0.4	1,100
December 29, 2025	0.39	0.38	0.38	0.4	0.38	16,636
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

Search Minerals Inc. (SMY.V) TSXV