Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 0.7500
-0.0250 (-3.23%)
Oct 16, 2026, 3:46 PM GMT
AIM:FRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.23% | 1,232,157 |
| Oct 15, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,325,325 |
| Oct 14, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | - | 3,578,465 |
| Oct 13, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | - | 197,105 |
| Oct 12, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,793,675 |
| Oct 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 8, 2026 | 0.75 | 0.75 | 0.75 | 0.78 | 0.78 | - | 207 |
| Oct 7, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 86,282 |
| Oct 6, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 149,951 |
| Oct 5, 2026 | 0.80 | 0.80 | 0.73 | 0.78 | 0.78 | - | 3,031,488 |
| Oct 2, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | -3.13% | 719,762 |
| Oct 1, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -3.03% | 366,893 |
| Sep 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 29, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | - | 364,740 |
| Sep 28, 2026 | 0.86 | 0.90 | 0.80 | 0.83 | 0.83 | -5.71% | 2,088,953 |
| Sep 25, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 113,211 |
| Sep 24, 2026 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,071,112 |
| Sep 23, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | - | 301,001 |
| Sep 22, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | - | 628,295 |
| Sep 21, 2026 | 0.90 | 1.00 | 0.86 | 0.88 | 0.88 | -7.89% | 2,409,257 |
| Sep 18, 2026 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 92,973 |
| Sep 17, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 197,278 |
| Sep 16, 2026 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | - | 669,480 |
| Sep 15, 2026 | 0.95 | 0.97 | 0.97 | 0.95 | 0.95 | - | 3,299 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.91 | 0.95 | 0.95 | - | 250,448 |
| Sep 11, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,673,261 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.97 | 0.95 | 0.95 | - | 74,395 |
| Sep 9, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | - | 4,071,030 |
| Sep 8, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 354,847 |
| Sep 7, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 2,458,781 |
| 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 |