Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.030
+0.005 (0.49%)
May 26, 2026, 4:02 PM GMT
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | - | 0.49% | 1,506,861 |
| 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 |
| May 15, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 396,963 |
| May 14, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 1,840,092 |
| May 13, 2026 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -0.46% | 744,462 |
| May 12, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 301,578 |
| May 11, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 649,717 |
| May 8, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 79,491 |
| May 7, 2026 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | - | 614,307 |
| May 6, 2026 | 1.13 | 1.14 | 1.00 | 1.10 | 1.10 | -2.22% | 1,105,027 |
| 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% | 11,255,170 |
| Apr 23, 2026 | 1.28 | 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 | 1.25 | 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 | 1.20 | 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 |