Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.300	0.340	0.294	0.325	0.325	3,353,277
2022-07-01	0.290	0.322	0.290	0.300	0.300	6,967,296
2022-06-30	0.350	0.361	0.258	0.275	0.275	19,367,510
2022-06-29	0.275	0.400	0.252	0.350	0.350	43,538,441
2022-06-28	0.275	0.279	0.275	0.275	0.275	200,000
2022-06-27	0.275	0.280	0.252	0.275	0.275	1,461,815
2022-06-24	0.275	0.284	0.275	0.275	0.275	53,119
2022-06-23	0.275	0.284	0.255	0.275	0.275	1,597,191
2022-06-22	0.275	0.294	0.267	0.275	0.275	400,000
2022-06-21	0.300	0.300	0.265	0.275	0.275	6,543,948
2022-06-20	0.300	0.335	0.300	0.300	0.300	1,003,558
2022-06-17	0.300	0.330	0.300	0.300	0.300	1,179,060
2022-06-16	0.300	0.333	0.292	0.300	0.300	342,956
2022-06-15	0.300	0.333	0.287	0.300	0.300	3,318,526
2022-06-14	0.300	0.313	0.286	0.300	0.300	758,978
2022-06-13	0.325	0.325	0.300	0.325	0.325	6,405,182
2022-06-10	0.340	0.340	0.300	0.325	0.325	1,301,249
2022-06-09	0.350	0.359	0.340	0.350	0.350	1,827,830
2022-06-08	0.350	0.365	0.338	0.350	0.350	2,440,546
2022-06-07	0.325	0.387	0.300	0.350	0.350	15,850,620
2022-06-06	0.325	0.345	0.319	0.325	0.325	2,139,528
2022-06-01	0.325	0.349	0.319	0.325	0.325	41,549
2022-05-31	0.325	0.348	0.325	0.325	0.325	1,648,938
2022-05-30	0.325	0.333	0.325	0.325	0.325	57,020
2022-05-27	0.325	0.335	0.306	0.325	0.325	1,467,974
2022-05-26	0.350	0.350	0.300	0.325	0.325	2,812,580
2022-05-25	0.350	0.357	0.317	0.350	0.350	465,334
2022-05-23	0.350	0.358	0.316	0.350	0.350	135,475
2022-05-20	0.300	0.373	0.300	0.325	0.325	18,695,891
2022-05-19	0.281	0.335	0.281	0.300	0.300	11,523,230
2022-05-18	0.322	0.322	0.275	0.275	0.275	18,699,820
2022-05-17	0.325	0.334	0.301	0.325	0.325	119,561
2022-05-16	0.325	0.334	0.301	0.325	0.325	27,916
2022-05-13	0.325	0.340	0.301	0.325	0.325	1,429,252
2022-05-12	0.325	0.325	0.300	0.325	0.325	1,603,822
2022-05-11	0.325	0.400	0.320	0.350	0.350	7,645,176
2022-05-10	0.325	0.350	0.325	0.325	0.325	925,000
2022-05-09	0.350	0.365	0.300	0.325	0.325	1,893,257
2022-05-06	0.350	0.370	0.325	0.350	0.350	976,110
2022-05-05	0.350	0.372	0.328	0.350	0.350	5,590,334
2022-05-04	0.350	0.375	0.323	0.350	0.350	1,107,342
2022-05-03	0.350	0.375	0.320	0.350	0.350	5,843,220
2022-04-29	0.350	0.355	0.315	0.350	0.350	2,514,223
2022-04-28	0.350	0.359	0.323	0.350	0.350	477,019
2022-04-27	0.350	0.367	0.310	0.350	0.350	2,311,587
2022-04-26	0.325	0.400	0.300	0.350	0.350	15,889,840
2022-04-25	0.325	0.345	0.313	0.325	0.325	582,484
2022-04-22	0.350	0.378	0.300	0.325	0.325	2,791,290
2022-04-21	0.350	0.395	0.305	0.350	0.350	1,388,949
2022-04-20	0.350	0.368	0.330	0.350	0.350	607,673
2022-04-19	0.350	0.369	0.340	0.350	0.350	135,452
2022-04-14	0.350	0.400	0.350	0.350	0.350	2,431,322
2022-04-13	0.350	0.350	0.333	0.350	0.350	919,518
2022-04-12	0.350	0.375	0.330	0.350	0.350	6,111,092
2022-04-11	0.325	0.400	0.300	0.350	0.350	8,834,935
2022-04-08	0.325	0.344	0.319	0.325	0.325	3,453,883
2022-04-07	0.325	0.325	0.319	0.325	0.325	428,474
2022-04-06	0.325	0.325	0.319	0.325	0.325	10,028
2022-04-05	0.325	0.345	0.318	0.325	0.325	3,702,250
2022-04-04	0.325	0.349	0.315	0.325	0.325	675,015

← NewerPage 19 of 21 · 1,259 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.