Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
0.00 (0.00%)
Jul 27, 2026, 4:27 PM GMT
Strategic Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |