Strategic Minerals Plc (AIM:SML)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.750
-0.150 (-3.06%)
Nov 6, 2026, 5:06 PM GMT
Strategic Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.95 | 5.00 | 4.60 | 4.75 | 4.75 | -3.06% | 4,802,835 |
| Nov 5, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 1.03% | 7,377,453 |
| Nov 4, 2026 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | -2.81% | 11,589,283 |
| Nov 3, 2026 | 4.95 | 5.00 | 4.80 | 4.99 | 4.99 | 0.20% | 6,050,050 |
| Nov 2, 2026 | 4.90 | 5.10 | 4.80 | 4.98 | 4.98 | 1.63% | 2,236,962 |
| Oct 30, 2026 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -5.41% | 3,641,618 |
| Oct 29, 2026 | 5.30 | 5.40 | 5.00 | 5.18 | 5.18 | -2.26% | 3,592,398 |
| Oct 28, 2026 | 5.05 | 5.40 | 5.00 | 5.30 | 5.30 | 4.95% | 3,484,685 |
| Oct 27, 2026 | 4.90 | 5.10 | 4.70 | 5.05 | 5.05 | 3.06% | 7,096,009 |
| Oct 26, 2026 | 4.70 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 8,093,748 |
| Oct 23, 2026 | 4.90 | 5.00 | 4.50 | 4.80 | 4.80 | -2.04% | 12,672,238 |
| Oct 22, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 10,176,795 |
| Oct 21, 2026 | 4.95 | 5.10 | 4.80 | 4.90 | 4.90 | -1.01% | 14,184,342 |
| Oct 20, 2026 | 5.20 | 5.30 | 4.80 | 4.95 | 4.95 | -4.81% | 9,046,025 |
| Oct 19, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 3,198,159 |
| Oct 16, 2026 | 5.15 | 5.40 | 5.10 | 5.30 | 5.30 | 2.91% | 5,127,354 |
| Oct 15, 2026 | 5.30 | 5.40 | 5.03 | 5.15 | 5.15 | -0.96% | 6,031,439 |
| Oct 14, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -1.89% | 9,324,091 |
| Oct 13, 2026 | 5.50 | 5.70 | 5.10 | 5.30 | 5.30 | -3.64% | 7,398,460 |
| Oct 12, 2026 | 5.45 | 5.70 | 5.30 | 5.50 | 5.50 | 0.92% | 4,375,184 |
| Oct 9, 2026 | 5.05 | 5.60 | 5.00 | 5.45 | 5.45 | 7.92% | 14,232,758 |
| Oct 8, 2026 | 5.40 | 5.50 | 5.00 | 5.05 | 5.05 | -6.48% | 12,971,732 |
| 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 | 6.15 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 19,607,769 |
| Sep 30, 2026 | 6.50 | 6.60 | 6.00 | 6.15 | 6.15 | -3.91% | 26,197,827 |
| Sep 29, 2026 | 5.95 | 6.70 | 5.70 | 6.40 | 6.40 | 6.67% | 34,575,905 |
| Sep 28, 2026 | 5.75 | 6.20 | 5.38 | 6.00 | 6.00 | 14.29% | 43,270,828 |
| Sep 25, 2026 | 5.15 | 5.30 | 5.00 | 5.25 | 5.25 | 0.96% | 5,270,728 |
| Sep 24, 2026 | 5.00 | 5.29 | 4.90 | 5.20 | 5.20 | 4.00% | 11,717,607 |
| Sep 23, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -2.34% | 4,566,678 |
| Sep 22, 2026 | 5.05 | 5.20 | 4.90 | 5.12 | 5.12 | 1.39% | 5,531,762 |
| Sep 21, 2026 | 5.10 | 5.20 | 4.90 | 5.05 | 5.05 | -0.98% | 5,488,716 |
| Sep 18, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 10,239,508 |
| Sep 17, 2026 | 4.75 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 21,125,100 |
| Sep 16, 2026 | 4.75 | 4.80 | 4.60 | 4.70 | 4.70 | -1.05% | 8,120,513 |
| Sep 15, 2026 | 4.80 | 4.90 | 4.70 | 4.75 | 4.75 | -1.04% | 6,901,294 |
| Sep 14, 2026 | 5.15 | 5.30 | 4.80 | 4.80 | 4.80 | -4.00% | 16,159,660 |
| 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% | 15,722,190 |
| 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% | 23,716,678 |
| Sep 3, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 9,651,674 |
| Sep 2, 2026 | 5.85 | 6.00 | 5.30 | 5.50 | 5.50 | -7.56% | 27,464,282 |
| Sep 1, 2026 | 5.45 | 6.00 | 5.40 | 5.95 | 5.95 | 10.19% | 36,674,803 |
| Aug 28, 2026 | 5.20 | 5.48 | 5.10 | 5.40 | 5.40 | 3.85% | 12,118,667 |