Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 4.980
+0.080 (1.63%)
May 26, 2026, 4:29 PM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 6.35 | 6.80 | 5.90 | 6.30 | 6.30 | -0.79% | 53,166,680 |
| Apr 22, 2026 | 6.65 | 6.80 | 6.10 | 6.35 | 6.35 | -5.22% | 52,375,540 |
| Apr 21, 2026 | 6.90 | 7.10 | 6.40 | 6.70 | 6.70 | -2.90% | 45,261,380 |
| Apr 20, 2026 | 6.55 | 7.30 | 6.50 | 6.90 | 6.90 | 6.15% | 115,479,000 |
| 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 | 5.30 | 6.10 | 5.20 | 5.80 | 5.80 | 9.43% | 81,678,140 |
| Apr 14, 2026 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 22,562,640 |
| Apr 13, 2026 | 4.95 | 5.30 | 4.50 | 5.20 | 5.20 | 4.63% | 26,512,760 |
| Apr 10, 2026 | 5.15 | 5.60 | 4.92 | 4.97 | 4.97 | -3.50% | 50,292,480 |
| Apr 9, 2026 | 4.55 | 5.40 | 4.48 | 5.15 | 5.15 | 13.19% | 52,034,960 |
| Apr 8, 2026 | 4.05 | 4.70 | 4.00 | 4.55 | 4.55 | 8.33% | 30,699,350 |
| 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% | 15,234,770 |
| Apr 1, 2026 | 3.80 | 4.30 | 3.80 | 4.00 | 4.00 | 5.26% | 17,337,570 |
| Mar 31, 2026 | 4.10 | 4.20 | 3.50 | 3.80 | 3.80 | -7.32% | 38,553,340 |
| 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 | 4.90 | 5.30 | 4.60 | 4.90 | 4.90 | 1.66% | 22,591,630 |
| Mar 24, 2026 | 5.20 | 5.60 | 4.60 | 4.82 | 4.82 | -10.74% | 52,875,190 |
| Mar 23, 2026 | 5.30 | 6.30 | 5.10 | 5.40 | 5.40 | -0.92% | 87,993,970 |
| Mar 20, 2026 | 4.90 | 5.60 | 4.90 | 5.45 | 5.45 | 11.22% | 51,250,080 |
| Mar 19, 2026 | 3.80 | 4.90 | 3.70 | 4.90 | 4.90 | 16.67% | 46,466,210 |
| Mar 18, 2026 | 4.10 | 4.50 | 4.00 | 4.20 | 4.20 | 2.44% | 22,554,230 |
| Mar 17, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 29,591,530 |
| Mar 16, 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 12,598,460 |
| 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 |