Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.315	0.330	0.300	0.315	0.315	7,530,262
2025-08-14	0.285	0.330	0.270	0.315	0.315	13,838,760
2025-08-13	0.300	0.320	0.271	0.285	0.285	15,513,720
2025-08-12	0.310	0.320	0.280	0.300	0.300	12,429,520
2025-08-11	0.320	0.340	0.295	0.310	0.310	3,805,817
2025-08-08	0.320	0.325	0.300	0.320	0.320	1,402,525
2025-08-07	0.320	0.340	0.300	0.320	0.320	8,433,867
2025-08-06	0.320	0.340	0.300	0.320	0.320	6,361,676
2025-08-05	0.320	0.340	0.300	0.320	0.320	4,427,486
2025-08-04	0.320	0.340	0.300	0.320	0.320	2,691,059
2025-08-01	0.320	0.320	0.300	0.320	0.320	861,957
2025-07-31	0.320	0.320	0.294	0.320	0.320	722,559
2025-07-30	0.320	0.340	0.300	0.320	0.320	2,201,217
2025-07-29	0.320	0.340	0.300	0.320	0.320	3,719,750
2025-07-28	0.320	0.331	0.300	0.320	0.320	8,173,013
2025-07-25	0.320	0.331	0.300	0.320	0.320	2,004,379
2025-07-24	0.320	0.331	0.308	0.320	0.320	3,328,001
2025-07-23	0.320	0.340	0.300	0.320	0.320	1,799,959
2025-07-22	0.320	0.340	0.300	0.320	0.320	6,575,414
2025-07-21	0.315	0.340	0.294	0.294	0.294	10,342,350
2025-07-18	0.315	0.330	0.300	0.315	0.315	763,575
2025-07-17	0.315	0.325	0.306	0.315	0.315	6,500,499
2025-07-16	0.310	0.330	0.300	0.315	0.315	22,106,881
2025-07-15	0.310	0.325	0.290	0.310	0.310	393,961
2025-07-14	0.315	0.330	0.290	0.310	0.310	3,613,269
2025-07-11	0.325	0.340	0.300	0.320	0.320	7,116,835
2025-07-10	0.310	0.340	0.296	0.320	0.320	27,466,141
2025-07-09	0.305	0.330	0.290	0.310	0.310	9,261,186
2025-07-08	0.305	0.313	0.293	0.305	0.305	7,738,717
2025-07-07	0.310	0.320	0.280	0.305	0.305	6,182,362
2025-07-04	0.310	0.320	0.300	0.310	0.310	1,601,602
2025-07-03	0.295	0.320	0.280	0.310	0.310	17,885,939
2025-07-02	0.305	0.330	0.288	0.295	0.295	33,746,367
2025-07-01	0.310	0.320	0.290	0.305	0.305	12,534,670
2025-06-30	0.295	0.316	0.280	0.305	0.305	17,886,539
2025-06-27	0.295	0.310	0.280	0.295	0.295	7,072,738
2025-06-26	0.295	0.300	0.280	0.295	0.295	2,277,701
2025-06-25	0.295	0.310	0.280	0.295	0.295	3,738,447
2025-06-24	0.295	0.306	0.288	0.295	0.295	8,140,066
2025-06-23	0.295	0.302	0.282	0.295	0.295	1,332,984
2025-06-20	0.295	0.310	0.280	0.295	0.295	26,667,359
2025-06-19	0.290	0.310	0.270	0.295	0.295	17,536,711
2025-06-18	0.290	0.300	0.280	0.290	0.290	6,950,648
2025-06-17	0.285	0.300	0.270	0.290	0.290	17,827,029
2025-06-16	0.290	0.300	0.270	0.285	0.285	4,884,297
2025-06-13	0.290	0.290	0.280	0.290	0.290	697,896
2025-06-12	0.290	0.300	0.280	0.290	0.290	5,726,181
2025-06-11	0.290	0.300	0.280	0.290	0.290	3,721,304
2025-06-10	0.290	0.300	0.280	0.290	0.290	325,567
2025-06-09	0.290	0.300	0.280	0.290	0.290	7,923,904
2025-06-06	0.290	0.300	0.280	0.290	0.290	9,482,722
2025-06-05	0.290	0.300	0.286	0.290	0.290	392,129
2025-06-04	0.290	0.300	0.280	0.280	0.280	22,611,189
2025-06-03	0.290	0.300	0.280	0.290	0.290	3,033,684
2025-06-02	0.285	0.300	0.279	0.290	0.290	2,071,544
2025-05-30	0.285	0.300	0.270	0.285	0.285	101,779
2025-05-29	0.285	0.300	0.270	0.285	0.285	4,341,909
2025-05-28	0.280	0.300	0.273	0.285	0.285	10,561,850
2025-05-27	0.280	0.300	0.258	0.258	0.258	3,474,190
2025-05-23	0.280	0.290	0.270	0.280	0.280	3,397,379

← NewerPage 6 of 21 · 1,258 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.