Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 5.10
+0.14 (2.82%)
Aug 17, 2026, 9:18 AM GMT
Strategic Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.95 | 5.08 | 4.94 | 4.94 | - | -0.34% | - |
| 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 |
| Aug 6, 2026 | 3.69 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% | 2,645,531 |
| Aug 5, 2026 | 3.70 | 3.80 | 3.50 | 3.65 | 3.65 | -1.35% | 6,703,709 |
| Aug 4, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | - | 4,937,535 |
| Aug 3, 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 4,891,174 |
| Jul 31, 2026 | 3.70 | 3.86 | 3.50 | 3.50 | 3.50 | -7.89% | 4,781,156 |
| Jul 30, 2026 | 3.75 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | 6,656,414 |
| Jul 29, 2026 | 3.50 | 3.60 | 3.40 | 3.58 | 3.58 | 2.29% | 5,790,714 |
| Jul 28, 2026 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -5.41% | 6,336,614 |
| Jul 27, 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 2.78% | 10,593,660 |
| Jul 24, 2026 | 3.32 | 3.59 | 3.59 | 3.60 | 3.60 | 7.46% | 10,493,177 |
| Jul 23, 2026 | 3.50 | 3.40 | 3.33 | 3.35 | 3.35 | -4.29% | 21,141,659 |
| Jul 22, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 6,385,335 |
| Jul 21, 2026 | 3.50 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 6,603,972 |
| Jul 20, 2026 | 3.50 | 3.60 | 3.30 | 3.48 | 3.48 | -0.57% | 7,660,797 |
| Jul 17, 2026 | 3.65 | 3.70 | 3.40 | 3.50 | 3.50 | -4.11% | 11,618,740 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.40 | 3.65 | 3.65 | -1.35% | 26,024,646 |
| Jul 15, 2026 | 3.88 | 3.90 | 3.60 | 3.70 | 3.70 | -3.90% | 8,346,954 |
| Jul 14, 2026 | 3.90 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 8,130,617 |
| Jul 13, 2026 | 4.05 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 10,591,331 |
| Jul 10, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 5,797,518 |
| Jul 9, 2026 | 3.90 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 6,010,600 |
| Jul 8, 2026 | 4.05 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 9,975,239 |
| Jul 7, 2026 | 4.25 | 4.40 | 4.00 | 4.05 | 4.05 | -4.71% | 6,482,863 |
| 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 |