Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 296,901 |
| 2025-05-22 | 3.250 | 3.277 | 3.210 | 3.250 | 3.250 | 181,077 |
| 2025-05-21 | 3.300 | 3.378 | 3.200 | 3.250 | 3.250 | 1,140,884 |
| 2025-05-20 | 3.300 | 3.390 | 3.202 | 3.300 | 3.300 | 610,544 |
| 2025-05-19 | 3.300 | 3.378 | 3.202 | 3.300 | 3.300 | 34,761 |
| 2025-05-16 | 3.300 | 3.315 | 3.200 | 3.300 | 3.300 | 165,474 |
| 2025-05-15 | 3.300 | 3.300 | 3.205 | 3.300 | 3.300 | 1,458,842 |
| 2025-05-14 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 314,518 |
| 2025-05-13 | 3.100 | 3.490 | 3.100 | 3.300 | 3.300 | 3,534,628 |
| 2025-05-12 | 3.100 | 3.191 | 3.016 | 3.100 | 3.100 | 1,611,589 |
| 2025-05-09 | 3.150 | 3.200 | 3.033 | 3.100 | 3.100 | 901,548 |
| 2025-05-08 | 3.200 | 3.300 | 3.120 | 3.150 | 3.150 | 136,682 |
| 2025-05-07 | 3.200 | 3.300 | 3.140 | 3.200 | 3.200 | 53,148 |
| 2025-05-06 | 3.200 | 3.298 | 3.130 | 3.200 | 3.200 | 127,832 |
| 2025-05-02 | 3.200 | 3.290 | 3.130 | 3.200 | 3.200 | 426,057 |
| 2025-05-01 | 3.244 | 3.244 | 3.100 | 3.200 | 3.200 | 435,773 |
| 2025-04-30 | 3.250 | 3.385 | 3.240 | 3.250 | 3.250 | 85,048 |
| 2025-04-29 | 3.150 | 3.400 | 3.120 | 3.250 | 3.250 | 887,548 |
| 2025-04-28 | 3.350 | 3.377 | 3.098 | 3.150 | 3.150 | 1,854,080 |
| 2025-04-25 | 3.450 | 3.500 | 3.300 | 3.350 | 3.350 | 199,382 |
| 2025-04-24 | 3.450 | 3.600 | 3.250 | 3.450 | 3.450 | 746,525 |
| 2025-04-23 | 3.400 | 3.585 | 3.300 | 3.450 | 3.450 | 2,310,223 |
| 2025-04-22 | 3.300 | 3.400 | 3.000 | 3.250 | 3.250 | 1,721,136 |
| 2025-04-17 | 3.250 | 3.400 | 3.241 | 3.300 | 3.300 | 564,410 |
| 2025-04-16 | 3.300 | 3.300 | 3.215 | 3.250 | 3.250 | 1,014,227 |
| 2025-04-15 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 887,988 |
| 2025-04-14 | 3.250 | 3.300 | 3.201 | 3.300 | 3.300 | 749,385 |
| 2025-04-11 | 3.450 | 3.500 | 3.200 | 3.250 | 3.250 | 2,442,083 |
| 2025-04-10 | 3.250 | 3.480 | 3.140 | 3.450 | 3.450 | 1,303,386 |
| 2025-04-09 | 3.250 | 3.330 | 3.215 | 3.250 | 3.250 | 446,057 |
| 2025-04-08 | 3.450 | 3.600 | 3.200 | 3.250 | 3.250 | 1,063,295 |
| 2025-04-07 | 3.450 | 3.500 | 3.200 | 3.350 | 3.350 | 499,493 |
| 2025-04-04 | 3.510 | 3.510 | 3.400 | 3.450 | 3.450 | 943,928 |
| 2025-04-03 | 3.602 | 3.602 | 3.525 | 3.600 | 3.600 | 431,030 |
| 2025-04-02 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 3,927,336 |
| 2025-04-01 | 3.650 | 3.700 | 3.500 | 3.700 | 3.700 | 3,559,560 |
| 2025-03-31 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 3,558,250 |
| 2025-03-28 | 3.750 | 3.775 | 3.700 | 3.750 | 3.750 | 500,852 |
| 2025-03-27 | 3.750 | 3.780 | 3.710 | 3.750 | 3.750 | 596,134 |
| 2025-03-26 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 1,150,515 |
| 2025-03-25 | 3.800 | 4.000 | 3.750 | 3.900 | 3.900 | 1,490,797 |
| 2025-03-24 | 3.600 | 3.875 | 3.400 | 3.800 | 3.800 | 6,951,331 |
| 2025-03-21 | 3.800 | 3.900 | 3.546 | 3.600 | 3.600 | 1,376,797 |
| 2025-03-20 | 3.735 | 3.890 | 3.735 | 3.800 | 3.800 | 590,403 |
| 2025-03-19 | 3.750 | 3.880 | 3.600 | 3.700 | 3.700 | 2,109,702 |
| 2025-03-18 | 3.750 | 3.870 | 3.625 | 3.750 | 3.750 | 1,012,618 |
| 2025-03-17 | 3.600 | 3.998 | 3.500 | 3.750 | 3.750 | 2,398,389 |
| 2025-03-14 | 3.550 | 3.600 | 3.366 | 3.600 | 3.600 | 1,944,881 |
| 2025-03-13 | 3.700 | 3.745 | 3.400 | 3.550 | 3.550 | 3,071,767 |
| 2025-03-12 | 3.700 | 3.785 | 3.627 | 3.700 | 3.700 | 331,032 |
| 2025-03-11 | 4.000 | 4.100 | 3.525 | 3.700 | 3.700 | 2,874,573 |
| 2025-03-10 | 4.305 | 4.305 | 3.950 | 4.000 | 4.000 | 3,812,044 |
| 2025-03-07 | 4.600 | 4.670 | 4.295 | 4.350 | 4.350 | 2,500,913 |
| 2025-03-06 | 4.740 | 4.740 | 4.530 | 4.600 | 4.600 | 262,663 |
| 2025-03-05 | 4.400 | 4.750 | 4.366 | 4.750 | 4.750 | 1,841,883 |
| 2025-03-04 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 647,791 |
| 2025-03-03 | 4.650 | 4.777 | 4.600 | 4.700 | 4.700 | 589,666 |
| 2025-02-28 | 4.650 | 4.698 | 4.633 | 4.650 | 4.650 | 230,438 |
| 2025-02-27 | 4.900 | 5.185 | 4.615 | 4.650 | 4.650 | 2,456,241 |
| 2025-02-26 | 4.500 | 5.000 | 4.426 | 4.800 | 4.800 | 936,206 |
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.