Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
-0.100 (-5.00%)
Aug 29, 2025, 4:35 PM GMT+1
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.97 | 1.97 | 1.83 | 1.90 | 1.90 | -5.00% | 448,299 |
| Aug 28, 2025 | 1.97 | 2.00 | 1.88 | 2.00 | 2.00 | 2.56% | 353,306 |
| Aug 27, 2025 | 1.90 | 2.00 | 1.82 | 1.95 | 1.95 | 5.41% | 1,505,909 |
| Aug 26, 2025 | 1.77 | 1.90 | 1.70 | 1.85 | 1.85 | 8.82% | 1,471,620 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.66 | 1.70 | 1.70 | -8.11% | 2,093,163 |
| Aug 21, 2025 | 1.81 | 1.90 | 1.80 | 1.85 | 1.85 | - | 310,375 |
| Aug 20, 2025 | 1.81 | 1.90 | 1.80 | 1.85 | 1.85 | - | 1,281,560 |
| Aug 19, 2025 | 1.80 | 1.90 | 1.62 | 1.85 | 1.85 | -4.15% | 2,978,786 |
| Aug 18, 2025 | 1.90 | 2.00 | 1.85 | 1.93 | 1.93 | 2.66% | 2,533,385 |
| Aug 15, 2025 | 1.80 | 1.90 | 1.70 | 1.88 | 1.88 | 7.43% | 2,836,043 |
| Aug 14, 2025 | 1.65 | 1.80 | 1.50 | 1.75 | 1.75 | 12.90% | 3,101,625 |
| Aug 13, 2025 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | 1.31% | 1,377,204 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.45 | 1.53 | 1.53 | 2.00% | 422,678 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | - | 190,757 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 341,883 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -3.27% | 2,280,484 |
| Aug 6, 2025 | 1.55 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 968,315 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | - | 972,265 |
| Aug 4, 2025 | 1.60 | 1.70 | 1.55 | 1.58 | 1.58 | -1.25% | 1,125,389 |
| Aug 1, 2025 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 8.11% | 3,228,789 |
| Jul 31, 2025 | 1.54 | 1.60 | 1.45 | 1.48 | 1.48 | -1.33% | 1,394,866 |
| Jul 30, 2025 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 1,172,139 |
| Jul 29, 2025 | 1.52 | 1.60 | 1.38 | 1.52 | 1.52 | -0.65% | 4,548,698 |
| Jul 28, 2025 | 1.57 | 1.70 | 1.42 | 1.53 | 1.53 | -4.38% | 3,759,325 |
| Jul 25, 2025 | 1.66 | 1.84 | 1.40 | 1.60 | 1.60 | -7.51% | 3,317,879 |
| Jul 24, 2025 | 1.50 | 1.88 | 1.40 | 1.73 | 1.73 | 19.31% | 7,533,514 |
| Jul 23, 2025 | 1.64 | 1.74 | 1.42 | 1.45 | 1.45 | -12.12% | 4,062,583 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.50 | 1.65 | 1.65 | -10.81% | 4,122,354 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | - | 1,188,552 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -5.13% | 2,016,803 |
| Jul 17, 2025 | 2.10 | 2.20 | 1.90 | 1.95 | 1.95 | -9.30% | 1,509,238 |
| Jul 16, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | - | 20,116 |
| Jul 15, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | - | 26,850 |
| Jul 14, 2025 | 2.19 | 2.20 | 2.07 | 2.15 | 2.15 | - | 950,394 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.12 | 2.15 | 2.15 | -2.27% | 575,145 |
| Jul 10, 2025 | 2.20 | 2.33 | 2.20 | 2.20 | 2.20 | -4.35% | 517,667 |
| Jul 9, 2025 | 2.33 | 2.33 | 2.23 | 2.30 | 2.30 | - | 413,550 |
| Jul 8, 2025 | 2.30 | 2.37 | 2.20 | 2.30 | 2.30 | -4.17% | 346,737 |
| Jul 7, 2025 | 2.36 | 2.40 | 2.15 | 2.40 | 2.40 | 2.13% | 2,381,771 |
| Jul 4, 2025 | 2.38 | 2.40 | 2.22 | 2.35 | 2.35 | - | 493,983 |
| Jul 3, 2025 | 2.59 | 2.59 | 2.30 | 2.35 | 2.35 | -7.84% | 791,085 |
| Jul 2, 2025 | 2.57 | 2.60 | 2.50 | 2.55 | 2.55 | - | 241,924 |
| Jul 1, 2025 | 2.50 | 2.57 | 2.30 | 2.55 | 2.55 | 6.25% | 1,501,335 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 328,506 |
| Jun 27, 2025 | 2.39 | 2.48 | 2.30 | 2.40 | 2.40 | 2.13% | 912,693 |
| Jun 26, 2025 | 2.31 | 2.40 | 2.30 | 2.35 | 2.35 | - | 355,125 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | - | 330,395 |
| Jun 24, 2025 | 2.40 | 2.50 | 2.30 | 2.35 | 2.35 | -4.08% | 1,176,857 |
| Jun 23, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | - | 215,150 |
| Jun 20, 2025 | 2.40 | 2.50 | 2.30 | 2.45 | 2.45 | 4.26% | 2,149,412 |