Strategic Minerals Plc (FRA:24S)
Germany · Delayed Price · Currency is EUR 0.0515
+0.0005 (0.98%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:24S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | 1,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.50% | - |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.80% | - |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.78% | - |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.70% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.31% | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.57% | - |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.08% | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.24% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.38% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.33% | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.44% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.00% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.74% | - |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.98% | - |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.37% | - |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | - |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.28% | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.88% | 1,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.17% | - |
| Sep 8, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 32.71% | 130 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.60% | - |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.77% | - |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -19.29% | - |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 112,500 |
| Sep 1, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 42.86% | 12,500 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.67% | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.08% | - |
| Aug 26, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -7.35% | 65,700 |
| Aug 25, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.77% | 26,500 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 15,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.09% | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.00% | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | - |