Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.500 | 4.600 | 4.352 | 4.500 | 4.500 | 1,101,144 |
| 2025-02-24 | 4.700 | 4.800 | 4.500 | 4.500 | 4.500 | 669,213 |
| 2025-02-21 | 4.950 | 5.137 | 4.527 | 4.700 | 4.700 | 816,575 |
| 2025-02-20 | 5.300 | 5.500 | 4.950 | 4.950 | 4.950 | 875,408 |
| 2025-02-19 | 5.750 | 6.000 | 5.000 | 5.300 | 5.300 | 4,987,238 |
| 2025-02-18 | 5.125 | 5.400 | 5.125 | 5.300 | 5.300 | 834,932 |
| 2025-02-17 | 5.250 | 5.400 | 5.033 | 5.100 | 5.100 | 795,346 |
| 2025-02-14 | 5.700 | 5.800 | 5.111 | 5.250 | 5.250 | 1,729,762 |
| 2025-02-13 | 5.300 | 5.949 | 5.225 | 5.700 | 5.700 | 5,741,475 |
| 2025-02-12 | 4.690 | 5.400 | 4.690 | 5.300 | 5.300 | 4,160,127 |
| 2025-02-11 | 4.100 | 4.800 | 4.000 | 4.740 | 4.740 | 3,951,115 |
| 2025-02-10 | 4.100 | 4.200 | 3.903 | 4.100 | 4.100 | 1,215,938 |
| 2025-02-07 | 4.000 | 4.280 | 4.000 | 4.100 | 4.100 | 1,689,341 |
| 2025-02-06 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 488,208 |
| 2025-02-05 | 4.000 | 4.028 | 3.900 | 3.950 | 3.950 | 208,863 |
| 2025-02-04 | 4.000 | 4.155 | 3.930 | 4.000 | 4.000 | 1,468,678 |
| 2025-02-03 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 960,417 |
| 2025-01-31 | 3.950 | 3.999 | 3.920 | 3.950 | 3.950 | 3,840 |
| 2025-01-30 | 4.111 | 4.111 | 3.900 | 3.950 | 3.950 | 989,712 |
| 2025-01-29 | 4.350 | 4.500 | 4.110 | 4.200 | 4.200 | 443,130 |
| 2025-01-28 | 4.050 | 4.440 | 3.910 | 4.400 | 4.400 | 779,990 |
| 2025-01-27 | 3.950 | 4.150 | 3.900 | 4.050 | 4.050 | 1,180,267 |
| 2025-01-24 | 4.100 | 4.100 | 3.900 | 3.950 | 3.950 | 699,743 |
| 2025-01-23 | 3.868 | 4.175 | 3.868 | 4.100 | 4.100 | 1,530,123 |
| 2025-01-22 | 3.900 | 4.100 | 3.700 | 3.800 | 3.800 | 1,170,455 |
| 2025-01-21 | 3.950 | 4.000 | 3.630 | 3.700 | 3.700 | 2,584,201 |
| 2025-01-20 | 4.080 | 4.080 | 3.910 | 3.950 | 3.950 | 319,200 |
| 2025-01-17 | 4.125 | 4.125 | 4.005 | 4.125 | 4.125 | 49,607 |
| 2025-01-16 | 4.150 | 4.300 | 4.000 | 4.125 | 4.125 | 430,549 |
| 2025-01-15 | 4.150 | 4.250 | 4.024 | 4.150 | 4.150 | 266,344 |
| 2025-01-14 | 4.100 | 4.200 | 3.920 | 4.150 | 4.150 | 456,384 |
| 2025-01-13 | 4.000 | 4.100 | 3.935 | 4.100 | 4.100 | 530,621 |
| 2025-01-10 | 4.200 | 4.200 | 3.915 | 4.000 | 4.000 | 1,816,140 |
| 2025-01-09 | 3.900 | 4.370 | 3.882 | 4.200 | 4.200 | 3,473,358 |
| 2025-01-08 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 1,033,076 |
| 2025-01-07 | 3.900 | 3.940 | 3.804 | 3.900 | 3.900 | 40,357 |
| 2025-01-06 | 3.900 | 3.990 | 3.800 | 3.900 | 3.900 | 482,365 |
| 2025-01-03 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 29,307 |
| 2025-01-02 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 158,753 |
| 2024-12-30 | 3.800 | 4.000 | 3.800 | 3.950 | 3.950 | 988,462 |
| 2024-12-27 | 4.100 | 4.200 | 3.725 | 3.800 | 3.800 | 1,339,509 |
| 2024-12-24 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 1,218 |
| 2024-12-23 | 4.100 | 4.100 | 4.090 | 4.100 | 4.100 | 79,570 |
| 2024-12-20 | 4.100 | 4.200 | 4.003 | 4.100 | 4.100 | 21,634 |
| 2024-12-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 356,983 |
| 2024-12-18 | 4.150 | 4.203 | 3.850 | 4.200 | 4.200 | 1,816,199 |
| 2024-12-17 | 4.150 | 4.244 | 3.876 | 4.150 | 4.150 | 497,695 |
| 2024-12-16 | 4.350 | 4.500 | 3.800 | 4.200 | 4.200 | 2,041,588 |
| 2024-12-13 | 4.450 | 4.600 | 4.100 | 4.350 | 4.350 | 828,279 |
| 2024-12-12 | 4.850 | 5.000 | 4.235 | 4.450 | 4.450 | 3,284,880 |
| 2024-12-11 | 4.650 | 4.796 | 4.330 | 4.650 | 4.650 | 1,734,364 |
| 2024-12-10 | 4.650 | 4.900 | 4.620 | 4.650 | 4.650 | 593,092 |
| 2024-12-09 | 5.250 | 5.400 | 4.600 | 4.750 | 4.750 | 1,280,733 |
| 2024-12-06 | 5.100 | 5.370 | 5.000 | 5.250 | 5.250 | 451,110 |
| 2024-12-05 | 5.497 | 5.497 | 4.899 | 5.100 | 5.100 | 1,939,528 |
| 2024-12-04 | 5.600 | 5.800 | 5.308 | 5.550 | 5.550 | 125,209 |
| 2024-12-03 | 5.700 | 5.900 | 5.400 | 5.600 | 5.600 | 321,070 |
| 2024-12-02 | 5.600 | 5.900 | 5.500 | 5.600 | 5.600 | 784,393 |
| 2024-11-29 | 5.550 | 5.700 | 5.405 | 5.600 | 5.600 | 582,576 |
| 2024-11-28 | 5.400 | 5.600 | 5.220 | 5.550 | 5.550 | 1,864,336 |
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.