Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.140
+0.015 (1.33%)
May 6, 2026, 11:47 AM GMT
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.15 | 1.20 | 1.05 | 1.13 | 1.13 | -2.17% | 4,605,379 |
| May 1, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 95,703 |
| Apr 30, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.15 | - | 1,109,384 |
| Apr 29, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 696,997 |
| Apr 28, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 264,815 |
| Apr 27, 2026 | 1.05 | 1.20 | 1.07 | 1.15 | 1.15 | 15.00% | 6,032,491 |
| Apr 24, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -21.57% | 10,255,170 |
| Apr 23, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | - | 787,480 |
| Apr 22, 2026 | 1.30 | 1.40 | 1.25 | 1.28 | 1.28 | -1.92% | 708,244 |
| Apr 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 332,426 |
| Apr 20, 2026 | 1.40 | 1.50 | 1.20 | 1.30 | 1.30 | 4.00% | 3,906,708 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.18 | 1.25 | 1.25 | - | 1,159,663 |
| Apr 16, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | - | 101,664 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,699 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 96,530 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 14,961 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | - | 474,874 |
| Apr 9, 2026 | 1.25 | 1.30 | 1.29 | 1.25 | 1.25 | - | 13,481 |
| Apr 8, 2026 | 1.20 | 1.30 | 1.15 | 1.25 | 1.25 | 4.17% | 1,587,002 |
| Apr 7, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,659,201 |
| Apr 2, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 3,944,897 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 843,551 |
| Mar 31, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | - | 70,092 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 3,562,901 |
| Mar 27, 2026 | 1.25 | 1.30 | 1.15 | 1.20 | 1.20 | -4.00% | 2,755,225 |
| Mar 26, 2026 | 1.25 | 1.31 | 1.20 | 1.25 | 1.25 | - | 4,167,795 |
| Mar 25, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 71,552 |
| Mar 24, 2026 | 1.18 | 1.30 | 1.15 | 1.25 | 1.25 | 6.38% | 2,346,471 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -4.08% | 224,799 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -2.00% | 1,308,428 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.25 | 1.25 | 1.25 | -9.09% | 2,009,813 |
| Mar 18, 2026 | 1.53 | 1.60 | 1.31 | 1.38 | 1.38 | -9.84% | 8,072,331 |
| Mar 17, 2026 | 1.55 | 1.65 | 1.41 | 1.53 | 1.53 | -1.61% | 4,023,627 |
| Mar 16, 2026 | 1.35 | 1.86 | 1.30 | 1.55 | 1.55 | 14.81% | 22,589,540 |
| Mar 13, 2026 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 1,517,171 |
| Mar 12, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.96% | 412,669 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.27 | 1.28 | 1.28 | -5.56% | 1,084,531 |
| Mar 10, 2026 | 1.38 | 1.50 | 1.30 | 1.35 | 1.35 | -1.82% | 1,143,052 |
| Mar 9, 2026 | 1.50 | 1.60 | 1.35 | 1.38 | 1.38 | -8.33% | 2,657,825 |
| Mar 6, 2026 | 1.50 | 1.58 | 1.40 | 1.50 | 1.50 | - | 3,364,608 |
| Mar 5, 2026 | 1.45 | 1.70 | 1.40 | 1.50 | 1.50 | 3.45% | 3,662,023 |
| Mar 4, 2026 | 1.35 | 1.69 | 1.30 | 1.45 | 1.45 | 7.41% | 4,979,856 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.31 | 1.35 | 1.35 | -6.90% | 3,537,294 |
| Mar 2, 2026 | 1.30 | 1.49 | 1.25 | 1.45 | 1.45 | 11.54% | 3,489,776 |
| Feb 27, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 439,525 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.20 | 1.30 | 1.30 | - | 1,214,966 |
| Feb 25, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,127,523 |
| Feb 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 50,761 |
| Feb 23, 2026 | 1.23 | 1.40 | 1.20 | 1.30 | 1.30 | 6.12% | 2,174,923 |
| Feb 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -2.00% | 217,323 |