Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 5.24
+0.09 (1.75%)
Oct 16, 2026, 4:27 PM GMT
Strategic Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.20 | 5.40 | 5.10 | 5.24 | 5.24 | 1.75% | 5,127,356 |
| Oct 15, 2026 | 5.21 | 5.40 | 5.03 | 5.15 | 5.15 | -0.96% | 6,031,445 |
| Oct 14, 2026 | 5.29 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 9,324,094 |
| Oct 13, 2026 | 5.44 | 5.70 | 5.10 | 5.30 | 5.30 | -3.64% | 7,398,461 |
| Oct 12, 2026 | 5.45 | 5.70 | 5.30 | 5.50 | 5.50 | 0.92% | 4,375,184 |
| Oct 9, 2026 | 5.10 | 5.40 | 5.40 | 5.45 | 5.45 | 7.92% | 14,232,757 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.00 | 5.05 | 5.05 | -6.48% | 12,971,727 |
| Oct 7, 2026 | 5.60 | 5.70 | 5.33 | 5.40 | 5.40 | -3.57% | 7,748,185 |
| Oct 6, 2026 | 5.70 | 5.80 | 5.40 | 5.60 | 5.60 | -1.75% | 11,644,668 |
| Oct 5, 2026 | 5.90 | 6.10 | 5.50 | 5.70 | 5.70 | -2.06% | 18,398,696 |
| Oct 2, 2026 | 6.00 | 6.10 | 5.80 | 5.82 | 5.82 | -3.00% | 8,771,268 |
| Oct 1, 2026 | 6.30 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 19,607,770 |
| Sep 30, 2026 | 6.45 | 6.54 | 6.32 | 6.15 | 6.15 | -3.91% | 26,197,846 |
| Sep 29, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 6.67% | 30,375,907 |
| Sep 28, 2026 | 5.75 | 6.20 | 5.38 | 6.00 | 6.00 | 14.29% | 43,270,828 |
| Sep 25, 2026 | 5.11 | 5.08 | 5.06 | 5.25 | 5.25 | 0.96% | 5,270,739 |
| Sep 24, 2026 | 5.02 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 10,810,431 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.34% | 4,566,680 |
| Sep 22, 2026 | 5.07 | 5.12 | 4.92 | 5.12 | 5.12 | 1.39% | 5,531,766 |
| Sep 21, 2026 | 5.04 | 5.20 | 4.90 | 5.05 | 5.05 | -0.98% | 5,488,718 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 10,239,507 |
| Sep 17, 2026 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 4.26% | 21,125,099 |
| Sep 16, 2026 | 4.79 | 4.80 | 4.60 | 4.70 | 4.70 | -1.05% | 7,072,405 |
| Sep 15, 2026 | 4.76 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 6,901,291 |
| Sep 14, 2026 | 5.00 | 5.30 | 4.80 | 4.80 | 4.80 | -4.00% | 13,159,661 |
| Sep 11, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 7,405,594 |
| Sep 10, 2026 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -3.41% | 7,103,839 |
| Sep 9, 2026 | 5.00 | 5.28 | 4.90 | 5.28 | 5.28 | 5.60% | 10,582,582 |
| Sep 8, 2026 | 5.20 | 5.30 | 4.90 | 5.00 | 5.00 | -3.85% | 13,722,190 |
| Sep 7, 2026 | 5.25 | 5.40 | 5.10 | 5.20 | 5.20 | - | 8,267,576 |
| Sep 4, 2026 | 5.40 | 5.44 | 5.00 | 5.20 | 5.20 | -3.70% | 22,534,289 |
| Sep 3, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 8,020,687 |
| Sep 2, 2026 | 5.90 | 5.70 | 5.70 | 5.50 | 5.50 | -7.56% | 25,464,290 |
| Sep 1, 2026 | 5.55 | 5.94 | 5.80 | 5.95 | 5.95 | 10.19% | 31,294,808 |
| Aug 28, 2026 | 5.20 | 5.48 | 5.10 | 5.40 | 5.40 | 3.85% | 12,118,667 |
| Aug 27, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -0.38% | 9,107,652 |
| Aug 26, 2026 | 5.00 | 5.30 | 4.90 | 5.22 | 5.22 | 4.40% | 17,012,699 |
| Aug 25, 2026 | 4.76 | 5.00 | 4.82 | 5.00 | 5.00 | 6.38% | 11,834,250 |
| Aug 24, 2026 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | - | 6,609,945 |
| Aug 21, 2026 | 4.40 | 4.80 | 4.30 | 4.70 | 4.70 | 6.82% | 13,830,458 |
| Aug 20, 2026 | 4.64 | 4.40 | 4.40 | 4.40 | 4.40 | -5.38% | 13,810,253 |
| Aug 19, 2026 | 4.79 | 4.65 | 4.65 | 4.65 | 4.65 | -2.52% | 7,674,769 |
| Aug 18, 2026 | 4.95 | 4.77 | 4.77 | 4.77 | 4.77 | -2.65% | 6,422,840 |
| Aug 17, 2026 | 5.08 | 4.98 | 4.98 | 4.90 | 4.90 | -1.21% | 13,200,437 |
| Aug 14, 2026 | 4.75 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | 10,682,048 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -2.45% | 41,843,745 |
| Aug 12, 2026 | 4.46 | 4.70 | 4.65 | 4.90 | 4.90 | 9.87% | 13,083,530 |
| Aug 11, 2026 | 3.95 | 4.50 | 3.80 | 4.46 | 4.46 | 8.78% | 17,898,690 |
| Aug 10, 2026 | 3.55 | 4.10 | 3.50 | 4.10 | 4.10 | 15.49% | 14,542,560 |
| Aug 7, 2026 | 3.65 | 3.70 | 3.50 | 3.55 | 3.55 | -3.53% | 6,387,682 |