Strategic Minerals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.700	1.800	1.650	1.725	1.725	24,628,721
2025-11-06	1.675	1.800	1.600	1.700	1.700	22,861,480
2025-11-05	1.550	1.700	1.400	1.675	1.675	35,696,461
2025-11-04	1.775	1.850	1.500	1.560	1.560	101,772,398
2025-11-03	1.500	1.810	1.450	1.810	1.810	76,738,750
2025-10-31	1.400	1.550	1.350	1.500	1.500	29,451,359
2025-10-30	1.500	1.650	1.350	1.420	1.420	85,048,547
2025-10-29	1.200	1.600	1.150	1.450	1.450	157,654,094
2025-10-28	1.100	1.250	1.050	1.200	1.200	59,538,848
2025-10-27	1.000	1.150	0.950	1.040	1.040	58,636,238
2025-10-24	1.025	1.100	0.850	1.000	1.000	63,835,312
2025-10-23	0.800	0.950	0.700	0.860	0.860	45,006,020
2025-10-22	0.850	0.950	0.750	0.750	0.750	43,019,039
2025-10-21	0.925	1.000	0.800	0.920	0.920	71,688,750
2025-10-20	0.900	1.150	0.900	0.970	0.970	113,674,203
2025-10-17	0.875	1.000	0.800	0.875	0.875	37,422,809
2025-10-16	1.025	1.100	0.750	0.960	0.960	155,479,703
2025-10-15	1.050	1.300	0.950	1.000	1.000	204,944,703
2025-10-14	0.800	1.100	0.700	1.050	1.050	225,653,109
2025-10-13	0.475	0.900	0.450	0.790	0.790	303,514,406
2025-10-10	0.475	0.500	0.430	0.475	0.475	24,217,320
2025-10-09	0.425	0.500	0.400	0.460	0.460	37,962,762
2025-10-08	0.400	0.450	0.380	0.425	0.425	14,879,240
2025-10-07	0.375	0.420	0.356	0.400	0.400	11,944,600
2025-10-06	0.415	0.428	0.358	0.375	0.375	8,411,612
2025-10-03	0.415	0.430	0.387	0.415	0.415	4,325,144
2025-10-02	0.375	0.450	0.370	0.415	0.415	10,870,240
2025-10-01	0.375	0.400	0.360	0.375	0.375	4,156,458
2025-09-30	0.390	0.400	0.358	0.375	0.375	11,338,820
2025-09-29	0.375	0.410	0.350	0.390	0.390	21,983,260
2025-09-26	0.380	0.400	0.351	0.375	0.375	4,917,053
2025-09-25	0.380	0.400	0.360	0.380	0.380	8,360,978
2025-09-24	0.365	0.394	0.350	0.382	0.382	14,058,220
2025-09-23	0.355	0.380	0.340	0.365	0.365	6,887,442
2025-09-22	0.345	0.368	0.317	0.355	0.355	19,986,789
2025-09-19	0.360	0.380	0.330	0.345	0.345	10,455,010
2025-09-18	0.330	0.374	0.320	0.342	0.342	20,711,320
2025-09-17	0.315	0.330	0.300	0.330	0.330	15,311,800
2025-09-16	0.315	0.330	0.300	0.315	0.315	6,033,282
2025-09-15	0.315	0.330	0.300	0.315	0.315	4,685,130
2025-09-12	0.330	0.350	0.300	0.315	0.315	14,206,490
2025-09-11	0.330	0.350	0.310	0.330	0.330	7,298,984
2025-09-10	0.330	0.350	0.303	0.330	0.330	7,640,523
2025-09-09	0.350	0.370	0.317	0.330	0.330	18,948,039
2025-09-08	0.355	0.370	0.330	0.350	0.350	18,155,109
2025-09-05	0.355	0.370	0.340	0.355	0.355	2,905,615
2025-09-04	0.355	0.370	0.340	0.355	0.355	5,155,318
2025-09-03	0.335	0.371	0.330	0.355	0.355	17,551,961
2025-09-02	0.320	0.350	0.300	0.335	0.335	19,623,990
2025-09-01	0.320	0.334	0.304	0.320	0.320	9,450,863
2025-08-29	0.320	0.334	0.303	0.320	0.320	14,116,920
2025-08-28	0.315	0.340	0.300	0.320	0.320	17,215,189
2025-08-27	0.315	0.328	0.307	0.315	0.315	300,702
2025-08-26	0.285	0.330	0.270	0.315	0.315	19,321,461
2025-08-22	0.285	0.295	0.280	0.285	0.285	5,497,839
2025-08-21	0.285	0.298	0.279	0.285	0.285	3,030,150
2025-08-20	0.285	0.300	0.270	0.285	0.285	4,738,308
2025-08-19	0.295	0.300	0.270	0.285	0.285	6,240,644
2025-08-18	0.315	0.330	0.290	0.295	0.295	20,241,270
2025-08-15	0.315	0.330	0.300	0.315	0.315	7,530,262

← NewerPage 5 of 21 · 1,257 trading daysOlder →

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.