Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 5.52
+0.12 (2.22%)
May 6, 2026, 11:03 AM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.50 | 5.50 | 5.37 | 5.50 | - | 1.85% | 599,064 |
| 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 | 6.00 | 6.00 | 5.70 | 5.65 | 5.65 | -5.83% | 50,900,255 |
| Apr 24, 2026 | 6.30 | 6.60 | 5.80 | 6.00 | 6.00 | -4.76% | 28,745,000 |
| Apr 23, 2026 | 6.35 | 6.80 | 5.90 | 6.30 | 6.30 | -0.79% | 53,166,680 |
| Apr 22, 2026 | 6.79 | 6.64 | 6.40 | 6.35 | 6.35 | -5.22% | 49,875,541 |
| Apr 21, 2026 | 6.92 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 45,261,387 |
| Apr 20, 2026 | 6.61 | 7.00 | 6.68 | 6.90 | 6.90 | 6.15% | 107,080,916 |
| Apr 17, 2026 | 6.15 | 6.70 | 6.00 | 6.50 | 6.50 | 5.52% | 65,686,060 |
| Apr 16, 2026 | 5.85 | 6.30 | 5.50 | 6.16 | 6.16 | 6.21% | 65,141,810 |
| Apr 15, 2026 | 5.20 | 5.88 | 5.80 | 5.80 | 5.80 | 9.43% | 74,714,001 |
| Apr 14, 2026 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 22,562,640 |
| Apr 13, 2026 | 4.95 | 5.20 | 5.20 | 5.20 | 5.20 | 4.63% | 26,512,756 |
| Apr 10, 2026 | 5.15 | 5.60 | 4.97 | 4.97 | 4.97 | -3.50% | 48,709,020 |
| Apr 9, 2026 | 4.55 | 5.40 | 4.48 | 5.15 | 5.15 | 13.19% | 52,034,960 |
| Apr 8, 2026 | 4.20 | 4.70 | 4.00 | 4.55 | 4.55 | 8.33% | 30,699,360 |
| Apr 7, 2026 | 3.90 | 4.30 | 3.80 | 4.20 | 4.20 | 7.69% | 35,870,110 |
| Apr 2, 2026 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | -2.50% | 12,947,270 |
| Apr 1, 2026 | 3.90 | 4.10 | 4.10 | 4.00 | 4.00 | 5.26% | 16,837,571 |
| Mar 31, 2026 | 4.20 | 3.88 | 3.74 | 3.80 | 3.80 | -7.32% | 38,036,428 |
| Mar 30, 2026 | 4.10 | 4.50 | 4.00 | 4.10 | 4.10 | - | 22,643,450 |
| Mar 27, 2026 | 4.40 | 4.50 | 3.80 | 4.10 | 4.10 | -6.82% | 59,083,610 |
| Mar 26, 2026 | 5.30 | 5.70 | 4.20 | 4.40 | 4.40 | -10.20% | 79,957,180 |
| Mar 25, 2026 | 5.00 | 4.96 | 4.90 | 4.90 | 4.90 | 1.66% | 21,593,685 |
| Mar 24, 2026 | 5.20 | 5.60 | 4.60 | 4.82 | 4.82 | -10.74% | 51,175,190 |
| Mar 23, 2026 | 5.30 | 6.30 | 5.10 | 5.40 | 5.40 | -0.92% | 87,993,970 |
| Mar 20, 2026 | 5.00 | 5.40 | 4.94 | 5.45 | 5.45 | 11.22% | 48,448,173 |
| Mar 19, 2026 | 3.83 | 4.90 | 4.70 | 4.90 | 4.90 | 16.67% | 45,788,961 |
| Mar 18, 2026 | 4.04 | 4.36 | 4.12 | 4.20 | 4.20 | 2.44% | 21,334,029 |
| Mar 17, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 27,744,570 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 11,398,464 |
| Mar 13, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 5,773,163 |
| Mar 12, 2026 | 3.60 | 3.90 | 3.40 | 3.80 | 3.80 | 5.56% | 11,380,610 |
| Mar 11, 2026 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 7,193,930 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 18,297,770 |
| Mar 9, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 22,494,860 |
| Mar 6, 2026 | 3.60 | 4.00 | 3.50 | 3.80 | 3.80 | 5.56% | 24,019,690 |
| Mar 5, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 5.88% | 23,679,590 |
| Mar 4, 2026 | 3.00 | 3.50 | 2.90 | 3.40 | 3.40 | 11.11% | 13,605,200 |
| Mar 3, 2026 | 3.45 | 3.42 | 3.06 | 3.06 | 3.06 | -11.30% | 27,686,067 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 11,134,960 |
| Feb 27, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 14,077,770 |
| Feb 26, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | - | 15,885,140 |
| Feb 25, 2026 | 3.53 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 7,409,233 |
| Feb 24, 2026 | 3.25 | 3.60 | 3.00 | 3.40 | 3.40 | 4.62% | 35,510,260 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.20 | 3.25 | 3.25 | -3.85% | 16,682,632 |