Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 0.9705
+0.0205 (2.16%)
Sep 4, 2026, 1:33 PM GMT
AIM:FRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | - | 114,529 |
| Sep 3, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 22,043 |
| Sep 2, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,114,880 |
| Sep 1, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 1,193,468 |
| Aug 28, 2026 | 0.95 | 0.98 | 0.98 | 0.95 | 0.95 | - | 18,056 |
| Aug 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 316,489 |
| Aug 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 63,071 |
| Aug 25, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 714,678 |
| Aug 24, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 568,199 |
| Aug 21, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 46,068 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.98 | 0.95 | 0.95 | - | 4,140 |
| Aug 19, 2026 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | - | 44,488 |
| Aug 18, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,062,292 |
| Aug 17, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,276,180 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 180,639 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | - | 1,291,936 |
| Aug 12, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,013,438 |
| Aug 11, 2026 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | - | 1,890,427 |
| Aug 10, 2026 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 620,995 |
| Aug 7, 2026 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 137,249 |
| Aug 6, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 45,070 |
| Aug 5, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 321,648 |
| Aug 4, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 21,771 |
| Aug 3, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 345,230 |
| Jul 31, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 87,127 |
| Jul 30, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 307,959 |
| Jul 29, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 403,217 |
| Jul 28, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | - | 1,108,409 |
| 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 |