Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.325	0.354	0.240	0.300	0.300	17,048,949
2022-01-06	0.325	0.345	0.300	0.325	0.325	2,325,440
2022-01-05	0.300	0.348	0.275	0.325	0.325	5,206,275
2022-01-04	0.300	0.335	0.250	0.300	0.300	2,287,044
2021-12-31	0.300	0.323	0.300	0.300	0.300	1,460,747
2021-12-30	0.350	0.362	0.300	0.300	0.300	10,660,110
2021-12-29	0.350	0.370	0.320	0.350	0.350	1,855,980
2021-12-24	0.308	0.400	0.308	0.350	0.350	5,513,535
2021-12-23	0.350	0.350	0.197	0.300	0.300	64,850,527
2021-12-22	0.350	0.363	0.318	0.350	0.350	1,255,923
2021-12-21	0.350	0.364	0.316	0.350	0.350	978,341
2021-12-20	0.350	0.364	0.350	0.350	0.350	286,250
2021-12-17	0.350	0.400	0.300	0.350	0.350	4,611,511
2021-12-16	0.350	0.350	0.325	0.350	0.350	11,961
2021-12-15	0.350	0.364	0.326	0.350	0.350	3,740,847
2021-12-14	0.325	0.325	0.325	0.325	0.325	578,618
2021-12-13	0.350	0.368	0.325	0.350	0.350	48,812
2021-12-10	0.350	0.400	0.300	0.350	0.350	7,801,541
2021-12-09	0.325	0.400	0.300	0.350	0.350	4,738,485
2021-12-08	0.325	0.347	0.311	0.325	0.325	4,085,148
2021-12-07	0.350	0.370	0.300	0.325	0.325	3,933,727
2021-12-06	0.325	0.400	0.300	0.350	0.350	11,862,710
2021-12-03	0.325	0.350	0.320	0.325	0.325	6,409,603
2021-12-02	0.325	0.348	0.325	0.325	0.325	3,655,854
2021-12-01	0.325	0.400	0.300	0.325	0.325	3,835,986
2021-11-30	0.350	0.350	0.300	0.325	0.325	9,268,588
2021-11-29	0.375	0.400	0.300	0.337	0.337	10,839,810
2021-11-26	0.375	0.380	0.349	0.375	0.375	5,273,494
2021-11-25	0.375	0.390	0.352	0.375	0.375	7,026,914
2021-11-24	0.375	0.375	0.372	0.375	0.375	107,636
2021-11-23	0.375	0.390	0.375	0.375	0.375	1,466,074
2021-11-22	0.375	0.400	0.370	0.375	0.375	1,593,357
2021-11-19	0.375	0.400	0.366	0.390	0.390	2,935,221
2021-11-18	0.375	0.391	0.366	0.375	0.375	3,541,707
2021-11-17	0.375	0.400	0.363	0.375	0.375	3,002,885
2021-11-16	0.375	0.382	0.360	0.375	0.375	2,410,942
2021-11-15	0.375	0.395	0.365	0.375	0.375	8,366,556
2021-11-12	0.375	0.400	0.367	0.375	0.375	2,437,597
2021-11-11	0.375	0.390	0.366	0.375	0.375	784,314
2021-11-10	0.375	0.395	0.365	0.375	0.375	3,323,573
2021-11-09	0.375	0.400	0.356	0.375	0.375	15,519,310
2021-11-08	0.400	0.410	0.350	0.375	0.375	2,327,874
2021-11-05	0.400	0.410	0.375	0.400	0.400	2,316,510
2021-11-04	0.400	0.425	0.377	0.400	0.400	7,211,344
2021-11-03	0.375	0.450	0.350	0.400	0.400	17,345,320
2021-11-02	0.375	0.383	0.350	0.375	0.375	14,942,350
2021-11-01	0.375	0.391	0.352	0.375	0.375	9,192,685
2021-10-29	0.375	0.395	0.366	0.375	0.375	5,556,319
2021-10-28	0.400	0.400	0.363	0.375	0.375	12,563,930
2021-10-27	0.400	0.420	0.350	0.400	0.400	17,945,789
2021-10-26	0.425	0.450	0.350	0.400	0.400	27,086,330
2021-10-25	0.425	0.428	0.400	0.425	0.425	8,572,377
2021-10-22	0.425	0.433	0.416	0.425	0.425	1,209,344
2021-10-21	0.425	0.434	0.414	0.425	0.425	1,984,480
2021-10-20	0.425	0.438	0.403	0.425	0.425	6,035,422
2021-10-19	0.418	0.440	0.418	0.425	0.425	4,250,634
2021-10-18	0.425	0.425	0.403	0.425	0.425	2,977,409
2021-10-15	0.405	0.450	0.405	0.425	0.425	5,010,779
2021-10-14	0.475	0.500	0.400	0.425	0.425	12,638,890

← NewerPage 21 of 21 · 1,259 trading days

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.