Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.600 | 5.700 | 5.300 | 5.500 | 5.500 | 15,998,330 |
| 2026-04-30 | 5.900 | 6.000 | 5.500 | 5.600 | 5.600 | 19,341,570 |
| 2026-04-29 | 5.850 | 6.100 | 5.700 | 5.900 | 5.900 | 10,150,260 |
| 2026-04-28 | 5.650 | 6.000 | 5.200 | 5.900 | 5.900 | 37,573,801 |
| 2026-04-27 | 6.100 | 6.400 | 5.500 | 5.650 | 5.650 | 56,331,680 |
| 2026-04-24 | 6.300 | 6.600 | 5.800 | 6.000 | 6.000 | 28,745,000 |
| 2026-04-23 | 6.350 | 6.800 | 5.900 | 6.300 | 6.300 | 53,166,680 |
| 2026-04-22 | 6.650 | 6.800 | 6.100 | 6.350 | 6.350 | 52,375,539 |
| 2026-04-21 | 6.900 | 7.100 | 6.400 | 6.700 | 6.700 | 45,261,379 |
| 2026-04-20 | 6.550 | 7.300 | 6.500 | 6.900 | 6.900 | 115,479,000 |
| 2026-04-17 | 6.150 | 6.700 | 6.000 | 6.500 | 6.500 | 65,686,062 |
| 2026-04-16 | 5.850 | 6.300 | 5.500 | 6.160 | 6.160 | 65,141,809 |
| 2026-04-15 | 5.300 | 6.100 | 5.200 | 5.800 | 5.800 | 81,678,141 |
| 2026-04-14 | 5.200 | 5.400 | 5.000 | 5.300 | 5.300 | 22,562,641 |
| 2026-04-13 | 4.950 | 5.300 | 4.500 | 5.200 | 5.200 | 26,512,760 |
| 2026-04-10 | 5.150 | 5.600 | 4.920 | 4.970 | 4.970 | 50,292,480 |
| 2026-04-09 | 4.550 | 5.400 | 4.480 | 5.150 | 5.150 | 52,034,961 |
| 2026-04-08 | 4.050 | 4.700 | 4.000 | 4.550 | 4.550 | 30,699,350 |
| 2026-04-07 | 3.900 | 4.300 | 3.800 | 4.200 | 4.200 | 35,870,113 |
| 2026-04-02 | 4.000 | 4.100 | 3.700 | 3.900 | 3.900 | 15,234,770 |
| 2026-04-01 | 3.800 | 4.300 | 3.800 | 4.000 | 4.000 | 17,337,570 |
| 2026-03-31 | 4.100 | 4.200 | 3.500 | 3.800 | 3.800 | 38,553,340 |
| 2026-03-30 | 4.100 | 4.500 | 4.000 | 4.100 | 4.100 | 22,643,449 |
| 2026-03-27 | 4.400 | 4.500 | 3.800 | 4.100 | 4.100 | 59,083,609 |
| 2026-03-26 | 5.300 | 5.700 | 4.200 | 4.400 | 4.400 | 79,957,188 |
| 2026-03-25 | 4.900 | 5.300 | 4.600 | 4.900 | 4.900 | 22,591,631 |
| 2026-03-24 | 5.200 | 5.600 | 4.600 | 4.820 | 4.820 | 52,875,191 |
| 2026-03-23 | 5.300 | 6.300 | 5.100 | 5.400 | 5.400 | 87,993,969 |
| 2026-03-20 | 4.900 | 5.600 | 4.900 | 5.450 | 5.450 | 51,250,078 |
| 2026-03-19 | 3.800 | 4.900 | 3.700 | 4.900 | 4.900 | 46,466,207 |
| 2026-03-18 | 4.100 | 4.500 | 4.000 | 4.200 | 4.200 | 22,554,230 |
| 2026-03-17 | 4.100 | 4.200 | 3.900 | 4.100 | 4.100 | 29,591,529 |
| 2026-03-16 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 12,598,460 |
| 2026-03-13 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 5,773,163 |
| 2026-03-12 | 3.600 | 3.900 | 3.400 | 3.800 | 3.800 | 11,380,610 |
| 2026-03-11 | 3.800 | 3.900 | 3.500 | 3.600 | 3.600 | 9,177,724 |
| 2026-03-10 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 18,297,770 |
| 2026-03-09 | 3.800 | 4.000 | 3.600 | 3.850 | 3.850 | 22,494,859 |
| 2026-03-06 | 3.600 | 4.000 | 3.500 | 3.800 | 3.800 | 24,019,689 |
| 2026-03-05 | 3.600 | 3.800 | 3.500 | 3.600 | 3.600 | 23,679,590 |
| 2026-03-04 | 3.000 | 3.500 | 2.900 | 3.400 | 3.400 | 13,859,330 |
| 2026-03-03 | 3.450 | 3.600 | 2.900 | 3.060 | 3.060 | 31,754,461 |
| 2026-03-02 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 11,884,960 |
| 2026-02-27 | 3.300 | 3.600 | 3.269 | 3.500 | 3.500 | 14,077,770 |
| 2026-02-26 | 3.450 | 3.600 | 3.200 | 3.300 | 3.300 | 16,635,141 |
| 2026-02-25 | 3.550 | 3.700 | 3.200 | 3.300 | 3.300 | 7,909,231 |
| 2026-02-24 | 3.250 | 3.600 | 3.000 | 3.400 | 3.400 | 35,510,262 |
| 2026-02-23 | 3.400 | 3.500 | 3.200 | 3.250 | 3.250 | 17,802,090 |
| 2026-02-20 | 3.350 | 3.500 | 3.300 | 3.380 | 3.380 | 9,671,732 |
| 2026-02-19 | 3.400 | 3.500 | 3.300 | 3.320 | 3.320 | 6,706,042 |
| 2026-02-18 | 3.300 | 3.600 | 3.268 | 3.500 | 3.500 | 10,695,050 |
| 2026-02-17 | 3.700 | 3.800 | 3.266 | 3.300 | 3.300 | 12,601,930 |
| 2026-02-16 | 3.200 | 4.000 | 3.100 | 3.700 | 3.700 | 31,645,080 |
| 2026-02-13 | 3.100 | 3.400 | 3.000 | 3.240 | 3.240 | 20,905,850 |
| 2026-02-12 | 3.700 | 3.900 | 3.000 | 3.020 | 3.020 | 46,093,480 |
| 2026-02-11 | 3.800 | 3.900 | 3.300 | 3.550 | 3.550 | 53,787,641 |
| 2026-02-10 | 4.050 | 4.400 | 3.600 | 3.820 | 3.820 | 73,556,562 |
| 2026-02-09 | 3.600 | 4.100 | 3.400 | 4.000 | 4.000 | 78,211,430 |
| 2026-02-06 | 3.050 | 3.700 | 2.940 | 3.500 | 3.500 | 61,024,078 |
| 2026-02-05 | 3.250 | 3.385 | 2.700 | 3.000 | 3.000 | 60,647,762 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.