Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 0.8995
+0.0245 (2.80%)
Sep 25, 2026, 3:08 PM GMT
AIM:FRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | - | 2.80% | 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 |
| 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 |