Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
-0.110 (-2.52%)
Jul 6, 2026, 4:22 PM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4.35 | 4.50 | 4.20 | 4.25 | 4.25 | -2.52% | 5,011,593 |
| Jul 3, 2026 | 4.35 | 4.60 | 4.20 | 4.36 | 4.36 | 2.83% | 11,732,279 |
| Jul 2, 2026 | 4.25 | 4.30 | 4.00 | 4.24 | 4.24 | -0.24% | 7,952,860 |
| Jul 1, 2026 | 4.47 | 4.60 | 4.20 | 4.25 | 4.25 | -3.41% | 8,005,142 |
| Jun 30, 2026 | 3.91 | 4.50 | 3.91 | 4.40 | 4.40 | 10.00% | 10,490,820 |
| Jun 29, 2026 | 4.05 | 4.10 | 3.80 | 4.00 | 4.00 | -1.23% | 9,981,858 |
| Jun 26, 2026 | 4.00 | 4.20 | 3.90 | 4.05 | 4.05 | 0.75% | 5,031,399 |
| Jun 25, 2026 | 4.05 | 4.20 | 3.80 | 4.02 | 4.02 | -0.74% | 22,808,550 |
| Jun 24, 2026 | 4.15 | 4.20 | 3.80 | 4.05 | 4.05 | -2.64% | 16,442,148 |
| Jun 23, 2026 | 4.50 | 4.60 | 4.00 | 4.16 | 4.16 | -6.31% | 23,796,517 |
| Jun 22, 2026 | 4.55 | 4.80 | 4.40 | 4.44 | 4.44 | -9.39% | 14,373,654 |
| Jun 19, 2026 | 4.85 | 4.90 | 4.50 | 4.90 | 4.90 | - | 9,220,804 |
| Jun 18, 2026 | 4.90 | 5.00 | 4.60 | 4.90 | 4.90 | - | 4,769,644 |
| Jun 17, 2026 | 4.90 | 4.87 | 4.85 | 4.90 | 4.90 | -2.00% | 5,313,858 |
| Jun 16, 2026 | 4.80 | 5.00 | 4.70 | 5.00 | 5.00 | 4.17% | 12,521,880 |
| Jun 15, 2026 | 4.60 | 4.90 | 4.52 | 4.80 | 4.80 | 5.49% | 9,344,153 |
| Jun 12, 2026 | 4.22 | 4.70 | 4.20 | 4.55 | 4.55 | 5.81% | 13,991,956 |
| Jun 11, 2026 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | - | 7,913,110 |
| Jun 10, 2026 | 4.50 | 4.60 | 3.80 | 4.30 | 4.30 | -4.44% | 55,538,150 |
| Jun 9, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -6.25% | 18,527,312 |
| Jun 8, 2026 | 4.90 | 5.00 | 4.60 | 4.80 | 4.80 | -2.04% | 5,103,691 |
| Jun 5, 2026 | 4.85 | 5.00 | 4.70 | 4.90 | 4.90 | - | 12,845,380 |
| Jun 4, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 1.66% | 7,467,011 |
| Jun 3, 2026 | 5.05 | 5.20 | 4.80 | 4.82 | 4.82 | -4.55% | 16,000,220 |
| Jun 2, 2026 | 5.05 | 5.20 | 4.80 | 5.05 | 5.05 | 2.02% | 13,017,940 |
| Jun 1, 2026 | 5.10 | 5.30 | 4.90 | 4.95 | 4.95 | -2.94% | 10,975,750 |
| May 29, 2026 | 4.90 | 5.50 | 4.80 | 5.10 | 5.10 | 3.45% | 25,673,550 |
| May 28, 2026 | 4.75 | 5.10 | 4.60 | 4.93 | 4.93 | 2.71% | 11,959,790 |
| May 27, 2026 | 5.00 | 5.10 | 4.60 | 4.80 | 4.80 | -4.00% | 10,254,960 |
| May 26, 2026 | 4.90 | 5.10 | 4.80 | 5.00 | 5.00 | 2.04% | 9,388,496 |
| May 22, 2026 | 4.89 | 4.60 | 4.60 | 4.90 | 4.90 | - | 6,859,947 |
| May 21, 2026 | 4.70 | 5.00 | 4.50 | 4.90 | 4.90 | 6.52% | 17,463,980 |
| May 20, 2026 | 5.00 | 5.10 | 4.40 | 4.60 | 4.60 | -9.45% | 64,766,550 |
| May 19, 2026 | 5.00 | 5.30 | 4.80 | 5.08 | 5.08 | -0.39% | 19,106,250 |
| May 18, 2026 | 5.60 | 5.10 | 5.10 | 5.10 | 5.10 | -8.93% | 25,583,090 |
| May 15, 2026 | 5.65 | 5.80 | 5.23 | 5.60 | 5.60 | -5.08% | 14,597,080 |
| May 14, 2026 | 5.85 | 6.10 | 5.50 | 5.90 | 5.90 | 0.85% | 8,749,115 |
| May 13, 2026 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | 1.74% | 10,008,220 |
| May 12, 2026 | 5.90 | 6.20 | 5.60 | 5.75 | 5.75 | -0.86% | 24,899,510 |
| May 11, 2026 | 5.60 | 6.20 | 5.50 | 5.80 | 5.80 | 3.57% | 50,522,880 |
| May 8, 2026 | 4.90 | 5.70 | 4.60 | 5.60 | 5.60 | 13.13% | 54,262,060 |
| May 7, 2026 | 5.25 | 5.23 | 4.60 | 4.95 | 4.95 | -4.81% | 71,508,260 |
| May 6, 2026 | 5.50 | 5.80 | 5.10 | 5.20 | 5.20 | -3.70% | 30,693,840 |
| May 5, 2026 | 5.55 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 17,441,230 |
| May 1, 2026 | 5.60 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,998,330 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | -5.08% | 19,341,570 |
| Apr 29, 2026 | 5.85 | 6.10 | 5.70 | 5.90 | 5.90 | - | 10,150,260 |
| Apr 28, 2026 | 5.65 | 6.00 | 5.20 | 5.90 | 5.90 | 4.42% | 37,573,800 |
| Apr 27, 2026 | 6.10 | 6.40 | 5.50 | 5.65 | 5.65 | -5.83% | 56,331,680 |
| Apr 24, 2026 | 6.30 | 6.60 | 5.80 | 6.00 | 6.00 | -4.76% | 28,745,000 |