Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.275	0.300	0.260	0.280	0.280	908,806
2025-05-21	0.280	0.300	0.268	0.280	0.280	939,752
2025-05-20	0.265	0.284	0.260	0.280	0.280	4,533,987
2025-05-19	0.290	0.300	0.250	0.265	0.265	8,973,550
2025-05-16	0.290	0.300	0.281	0.290	0.290	19,554,650
2025-05-15	0.307	0.307	0.280	0.300	0.300	5,225,178
2025-05-14	0.325	0.325	0.300	0.325	0.325	1,758,398
2025-05-13	0.325	0.350	0.300	0.325	0.325	142,571
2025-05-12	0.325	0.350	0.300	0.325	0.325	300,182
2025-05-09	0.325	0.350	0.300	0.325	0.325	1,611,519
2025-05-08	0.325	0.325	0.301	0.325	0.325	1,131,934
2025-05-07	0.325	0.350	0.300	0.325	0.325	2,678,124
2025-05-06	0.310	0.314	0.300	0.310	0.310	3,411,487
2025-05-02	0.335	0.350	0.300	0.310	0.310	9,617,939
2025-05-01	0.335	0.350	0.320	0.335	0.335	3,156,194
2025-04-30	0.335	0.350	0.320	0.335	0.335	1,442,151
2025-04-29	0.335	0.350	0.320	0.335	0.335	921,610
2025-04-28	0.335	0.350	0.320	0.335	0.335	4,465,973
2025-04-25	0.335	0.340	0.320	0.335	0.335	4,978,158
2025-04-24	0.325	0.350	0.294	0.335	0.335	12,024,670
2025-04-23	0.325	0.350	0.300	0.325	0.325	3,149,527
2025-04-22	0.325	0.356	0.300	0.325	0.325	4,814,370
2025-04-17	0.325	0.350	0.308	0.325	0.325	965,703
2025-04-16	0.350	0.350	0.300	0.350	0.350	29,937,221
2025-04-15	0.400	0.450	0.350	0.400	0.400	1,773,628
2025-04-14	0.375	0.445	0.350	0.400	0.400	5,931,653
2025-04-11	0.375	0.398	0.351	0.375	0.375	1,666,958
2025-04-10	0.375	0.400	0.344	0.375	0.375	4,737,117
2025-04-09	0.375	0.400	0.320	0.375	0.375	7,886,309
2025-04-08	0.375	0.377	0.351	0.375	0.375	924,485
2025-04-07	0.375	0.395	0.350	0.375	0.375	9,110,521
2025-04-04	0.400	0.410	0.350	0.375	0.375	6,564,949
2025-04-03	0.375	0.450	0.350	0.400	0.400	15,067,920
2025-04-02	0.375	0.400	0.350	0.375	0.375	1,175,144
2025-04-01	0.390	0.430	0.350	0.375	0.375	6,344,495
2025-03-31	0.450	0.500	0.361	0.390	0.390	12,087,810
2025-03-28	0.390	0.500	0.370	0.450	0.450	22,745,070
2025-03-27	0.325	0.440	0.324	0.400	0.400	29,461,301
2025-03-26	0.350	0.370	0.300	0.325	0.325	2,295,096
2025-03-25	0.325	0.375	0.300	0.350	0.350	1,370,825
2025-03-24	0.325	0.347	0.325	0.325	0.325	2,165,902
2025-03-21	0.325	0.350	0.300	0.325	0.325	1,328,199
2025-03-20	0.325	0.348	0.325	0.325	0.325	2,744,395
2025-03-19	0.325	0.375	0.300	0.325	0.325	5,036,107
2025-03-18	0.275	0.350	0.250	0.350	0.350	20,793,510
2025-03-17	0.275	0.290	0.261	0.275	0.275	1,422,643
2025-03-14	0.275	0.300	0.261	0.275	0.275	1,330,387
2025-03-13	0.275	0.300	0.250	0.275	0.275	3,471,214
2025-03-12	0.275	0.280	0.262	0.275	0.275	5,881,188
2025-03-11	0.275	0.284	0.251	0.275	0.275	3,281,101
2025-03-10	0.275	0.300	0.250	0.275	0.275	5,052,087
2025-03-07	0.250	0.300	0.250	0.275	0.275	12,284,620
2025-03-06	0.250	0.270	0.220	0.230	0.230	6,644,148
2025-03-05	0.250	0.273	0.218	0.250	0.250	5,721,974
2025-03-04	0.250	0.273	0.222	0.246	0.246	3,024,021
2025-03-03	0.300	0.300	0.220	0.250	0.250	12,789,200
2025-02-28	0.250	0.310	0.250	0.300	0.300	11,226,120
2025-02-27	0.250	0.300	0.200	0.250	0.250	2,472,044
2025-02-26	0.250	0.279	0.223	0.250	0.250	923,597
2025-02-25	0.250	0.279	0.200	0.250	0.250	1,406,224

← NewerPage 7 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.