Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.375	0.400	0.300	0.330	0.330	15,234,030
2022-03-31	0.325	0.400	0.300	0.375	0.375	9,510,879
2022-03-30	0.350	0.389	0.300	0.325	0.325	15,722,510
2022-03-29	0.325	0.400	0.300	0.350	0.350	1,791,769
2022-03-28	0.311	0.350	0.311	0.325	0.325	6,387,604
2022-03-25	0.300	0.335	0.300	0.300	0.300	2,449,354
2022-03-24	0.275	0.335	0.274	0.300	0.300	9,063,722
2022-03-23	0.275	0.275	0.251	0.275	0.275	3,741,503
2022-03-22	0.275	0.290	0.240	0.275	0.275	10,506,730
2022-03-21	0.275	0.290	0.257	0.275	0.275	454,881
2022-03-18	0.275	0.290	0.256	0.275	0.275	916,269
2022-03-17	0.275	0.275	0.251	0.275	0.275	449,294
2022-03-16	0.250	0.290	0.230	0.275	0.275	8,791,298
2022-03-15	0.275	0.285	0.215	0.250	0.250	10,620,200
2022-03-14	0.275	0.288	0.253	0.275	0.275	3,062,600
2022-03-11	0.275	0.288	0.253	0.275	0.275	327,100
2022-03-10	0.275	0.290	0.251	0.275	0.275	1,178,440
2022-03-09	0.275	0.298	0.255	0.275	0.275	6,928,633
2022-03-08	0.275	0.279	0.262	0.279	0.279	2,690,754
2022-03-07	0.275	0.300	0.275	0.275	0.275	1,284,314
2022-03-04	0.325	0.325	0.250	0.275	0.275	4,418,620
2022-03-03	0.303	0.325	0.303	0.325	0.325	403,341
2022-03-02	0.300	0.317	0.298	0.300	0.300	1,262,949
2022-03-01	0.300	0.334	0.298	0.300	0.300	2,921,054
2022-02-28	0.300	0.340	0.295	0.300	0.300	1,184,096
2022-02-25	0.275	0.345	0.273	0.300	0.300	12,667,430
2022-02-24	0.300	0.320	0.255	0.275	0.275	22,334,910
2022-02-23	0.325	0.325	0.300	0.300	0.300	2,873,336
2022-02-22	0.303	0.325	0.303	0.325	0.325	5,869,334
2022-02-21	0.350	0.350	0.285	0.300	0.300	9,102,150
2022-02-18	0.350	0.360	0.308	0.350	0.350	10,456,320
2022-02-17	0.325	0.400	0.300	0.350	0.350	5,247,700
2022-02-16	0.325	0.350	0.321	0.325	0.325	1,826,751
2022-02-15	0.325	0.345	0.317	0.325	0.325	3,023,106
2022-02-14	0.325	0.348	0.275	0.325	0.325	8,209,046
2022-02-11	0.325	0.353	0.305	0.325	0.325	11,180,000
2022-02-10	0.325	0.333	0.303	0.325	0.325	2,903,633
2022-02-09	0.350	0.350	0.300	0.330	0.330	6,566,744
2022-02-08	0.350	0.400	0.300	0.350	0.350	10,562,090
2022-02-07	0.350	0.388	0.350	0.350	0.350	1,584,144
2022-02-04	0.325	0.400	0.300	0.350	0.350	3,850,460
2022-02-03	0.300	0.345	0.290	0.325	0.325	5,954,039
2022-02-02	0.300	0.325	0.288	0.300	0.300	4,759,023
2022-02-01	0.300	0.325	0.287	0.300	0.300	1,392,365
2022-01-31	0.300	0.333	0.275	0.300	0.300	7,404,996
2022-01-28	0.300	0.340	0.278	0.300	0.300	2,468,658
2022-01-27	0.300	0.300	0.265	0.300	0.300	7,620,963
2022-01-26	0.300	0.348	0.280	0.300	0.300	11,762,130
2022-01-25	0.300	0.320	0.275	0.300	0.300	2,338,965
2022-01-24	0.325	0.333	0.275	0.300	0.300	3,379,134
2022-01-21	0.325	0.363	0.305	0.325	0.325	1,570,242
2022-01-20	0.350	0.350	0.300	0.325	0.325	2,869,245
2022-01-19	0.350	0.368	0.334	0.350	0.350	852,861
2022-01-18	0.350	0.380	0.300	0.350	0.350	488,349
2022-01-17	0.350	0.375	0.333	0.350	0.350	1,434,730
2022-01-14	0.300	0.400	0.300	0.300	0.300	4,164,522
2022-01-13	0.300	0.330	0.300	0.300	0.300	4,368,238
2022-01-12	0.300	0.330	0.292	0.300	0.300	2,762,973
2022-01-11	0.300	0.328	0.292	0.300	0.300	929,326
2022-01-10	0.300	0.333	0.281	0.300	0.300	2,666,447

← NewerPage 20 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.