Strategic Minerals Plc (BST:24S)
Germany · Delayed Price · Currency is EUR 0.0495
+0.0040 (8.79%)
At close: Apr 8, 2026
BST:24S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 8.79% | 74,077 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.21% | 219,500 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.87% | 2,000 |
| Apr 1, 2026 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | 7.23% | 52,880 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -14.43% | 40,491 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.19% | 14,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -17.54% | 37,490 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 60,050 |
| Mar 25, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 1.89% | 110,940 |
| Mar 24, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -15.20% | 59,050 |
| Mar 23, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -9.42% | 28,500 |
| Mar 20, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 27.78% | 446,949 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 13.68% | 18,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.20% | 2,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.35% | 1,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.41% | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.21% | - |
| Mar 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.56% | 1,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | - |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 65,277 |
| Mar 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.39% | 18,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.33% | - |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.29% | 1,015 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.62% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.45% | - |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | 78,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.25% | 2,200 |
| Feb 23, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -4.17% | 3,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | - |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.47% | 25,455 |
| Feb 16, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 24.64% | 78,888 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.81% | 28,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.33% | 45,020 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.05% | 12,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 2.33% | 80,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.04 | 0.04 | 0.04 | -57.00% | 28,600 |
| Feb 6, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 150.00% | 22,950 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.94% | 1,250 |
| Feb 4, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | 11.29% | 46,400 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | - |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.93% | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.51% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 200,000 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 96,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.41% | - |