Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.250	0.300	0.200	0.250	0.250	777,627
2023-03-22	0.250	0.300	0.200	0.250	0.250	2,197,109
2023-03-21	0.250	0.300	0.236	0.250	0.250	346,568
2023-03-20	0.250	0.300	0.235	0.250	0.250	1,821,592
2023-03-17	0.250	0.250	0.235	0.250	0.250	350,000
2023-03-16	0.250	0.300	0.200	0.250	0.250	2,923,954
2023-03-15	0.250	0.300	0.200	0.250	0.250	58,820
2023-03-14	0.275	0.301	0.232	0.250	0.250	5,855,253
2023-03-13	0.275	0.301	0.250	0.275	0.275	592,777
2023-03-10	0.275	0.300	0.250	0.275	0.275	1,782,743
2023-03-09	0.250	0.300	0.200	0.260	0.260	3,596,897
2023-03-08	0.250	0.300	0.200	0.250	0.250	576,442
2023-03-07	0.250	0.300	0.237	0.250	0.250	1,628,045
2023-03-06	0.250	0.300	0.200	0.250	0.250	830,537
2023-03-03	0.250	0.300	0.200	0.274	0.274	3,695,821
2023-03-02	0.250	0.300	0.235	0.250	0.250	387,400
2023-03-01	0.250	0.300	0.231	0.250	0.250	6,122,997
2023-02-28	0.250	0.300	0.200	0.250	0.250	1,024,585
2023-02-27	0.250	0.300	0.228	0.250	0.250	1,112,220
2023-02-24	0.250	0.300	0.200	0.250	0.250	2,755,858
2023-02-23	0.275	0.301	0.230	0.301	0.301	3,733,813
2023-02-22	0.275	0.300	0.250	0.275	0.275	411,008
2023-02-21	0.275	0.302	0.245	0.275	0.275	1,561,384
2023-02-20	0.275	0.300	0.251	0.275	0.275	70,924
2023-02-17	0.275	0.289	0.250	0.275	0.275	137,283
2023-02-16	0.275	0.300	0.250	0.275	0.275	782,565
2023-02-15	0.300	0.300	0.250	0.275	0.275	2,080,684
2023-02-14	0.300	0.310	0.267	0.300	0.300	1,364,906
2023-02-13	0.300	0.350	0.277	0.300	0.300	182,349
2023-02-10	0.300	0.329	0.277	0.329	0.329	263,903
2023-02-09	0.275	0.330	0.261	0.300	0.300	12,736,960
2023-02-08	0.325	0.350	0.300	0.325	0.325	211,184
2023-02-07	0.325	0.350	0.300	0.325	0.325	325,420
2023-02-06	0.325	0.357	0.300	0.330	0.330	732,104
2023-02-03	0.325	0.350	0.311	0.325	0.325	1,288,765
2023-02-02	0.325	0.350	0.300	0.325	0.325	3,333,180
2023-02-01	0.325	0.350	0.300	0.350	0.350	603,573
2023-01-31	0.325	0.357	0.300	0.325	0.325	4,406,712
2023-01-30	0.325	0.350	0.295	0.325	0.325	1,958,181
2023-01-27	0.325	0.350	0.300	0.325	0.325	42,945
2023-01-26	0.325	0.357	0.300	0.325	0.325	2,488,028
2023-01-25	0.350	0.384	0.300	0.350	0.350	2,095,436
2023-01-24	0.350	0.400	0.300	0.350	0.350	3,937,788
2023-01-23	0.325	0.400	0.300	0.350	0.350	3,140,110
2023-01-20	0.325	0.350	0.300	0.325	0.325	3,802,447
2023-01-19	0.350	0.350	0.300	0.325	0.325	28,378,789
2023-01-18	0.350	0.400	0.300	0.320	0.320	10,802,970
2023-01-17	0.300	0.400	0.283	0.350	0.350	14,394,520
2023-01-16	0.300	0.330	0.280	0.300	0.300	1,954,621
2023-01-13	0.300	0.320	0.271	0.300	0.300	1,777,361
2023-01-12	0.300	0.315	0.258	0.300	0.300	2,297,156
2023-01-11	0.300	0.340	0.261	0.300	0.300	2,879,787
2023-01-10	0.275	0.310	0.250	0.310	0.310	83,513,391
2023-01-09	0.300	0.340	0.251	0.275	0.275	552,034
2023-01-06	0.300	0.335	0.251	0.300	0.300	2,913,004
2023-01-05	0.275	0.340	0.250	0.300	0.300	4,098,287
2023-01-04	0.275	0.300	0.250	0.281	0.281	385,321
2023-01-03	0.250	0.300	0.250	0.275	0.275	2,614,280
2022-12-30	0.250	0.272	0.244	0.250	0.250	219,407
2022-12-29	0.250	0.300	0.200	0.250	0.250	3,089,081

← NewerPage 16 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.