Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 0.9020
-0.0480 (-5.05%)
Jul 27, 2026, 2:01 PM GMT
AIM:FRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 235,769 |
| Jul 24, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 46,125 |
| Jul 23, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 53,600 |
| Jul 22, 2026 | 1.03 | 1.10 | 0.95 | 0.98 | 0.98 | 2.63% | 4,016,766 |
| Jul 21, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 34,116 |
| Jul 20, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 772,171 |
| Jul 17, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 3,332,364 |
| Jul 16, 2026 | 0.95 | 1.00 | 0.91 | 1.00 | 1.00 | 5.26% | 215,218 |
| Jul 15, 2026 | 0.90 | 1.00 | 0.85 | 0.95 | 0.95 | - | 2,365,739 |
| Jul 14, 2026 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | - | 341,249 |
| Jul 13, 2026 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 236,535 |
| Jul 10, 2026 | 0.90 | 0.95 | 0.92 | 0.90 | 0.90 | - | 35,941 |
| Jul 9, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 10,602 |
| Jul 8, 2026 | 0.88 | 0.95 | 0.90 | 0.90 | 0.90 | 2.86% | 1,247,860 |
| Jul 7, 2026 | 0.93 | 1.00 | 0.88 | 0.88 | 0.88 | -5.41% | 1,224,886 |
| Jul 6, 2026 | 0.93 | 1.00 | 0.92 | 0.93 | 0.93 | - | 1,014,305 |
| Jul 3, 2026 | 0.90 | 0.95 | 0.85 | 0.93 | 0.93 | 2.78% | 420,147 |
| Jul 2, 2026 | 0.90 | 0.95 | 0.95 | 0.90 | 0.90 | - | 5,297 |
| Jul 1, 2026 | 0.90 | 0.92 | 0.92 | 0.90 | 0.90 | - | 10,459 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -5.26% | 3,182,730 |
| Jun 29, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 5.56% | 175,305 |
| Jun 26, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 35,387 |
| Jun 25, 2026 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | - | 377,416 |
| Jun 24, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 509,709 |
| Jun 23, 2026 | 0.93 | 0.94 | 0.85 | 0.90 | 0.90 | -2.70% | 649,572 |
| Jun 22, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 23,201 |
| Jun 19, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 2,005,825 |
| Jun 18, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 1,471,606 |
| Jun 17, 2026 | 0.95 | 0.94 | 0.90 | 0.93 | 0.93 | -2.63% | 519,223 |
| Jun 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 256,706 |
| Jun 15, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 516,520 |
| Jun 12, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 501,054 |
| Jun 11, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 16,915 |
| Jun 10, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 4,211,359 |
| Jun 9, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 489,010 |
| Jun 8, 2026 | 0.95 | 1.00 | 0.96 | 0.95 | 0.95 | - | 56,569 |
| Jun 5, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 210,908 |
| Jun 4, 2026 | 0.95 | 1.00 | 0.97 | 0.95 | 0.95 | - | 13,746 |
| Jun 3, 2026 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 2,122,180 |
| Jun 2, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.63% | 2,895,712 |
| Jun 1, 2026 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 1,438,371 |
| May 29, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 1,195,511 |
| May 28, 2026 | 1.00 | 1.05 | 0.93 | 0.98 | 0.98 | -4.88% | 3,187,961 |
| May 27, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,103,837 |
| May 26, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,505,900 |
| May 22, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,466,931 |
| May 21, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 3,828,372 |
| May 20, 2026 | 0.93 | 1.05 | 0.95 | 1.03 | 1.03 | 10.81% | 8,163,327 |
| May 19, 2026 | 1.05 | 1.08 | 0.86 | 0.93 | 0.93 | -9.31% | 19,792,350 |
| May 18, 2026 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 2,388,759 |