Skip to main content
Firering Strategic Minerals Plc (AIM:FRG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.500
0.00 (0.00%)
At close: Mar 6, 2026

AIM:FRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.501.581.401.501.50-3,364,608
Mar 5, 20261.451.701.401.501.503.45%3,662,023
Mar 4, 20261.351.691.301.451.457.41%4,979,856
Mar 3, 20261.451.491.311.351.35-6.90%3,537,294
Mar 2, 20261.301.491.251.451.4511.54%3,489,776
Feb 27, 20261.301.401.201.301.30-439,525
Feb 26, 20261.301.321.201.301.30-1,214,966
Feb 25, 20261.301.401.201.301.30-3,127,523
Feb 24, 20261.301.401.201.301.30-50,761
Feb 23, 20261.231.401.201.301.306.12%2,174,923
Feb 20, 20261.201.241.201.231.23-2.00%217,323
Feb 19, 20261.201.251.241.251.252.04%62,008
Feb 18, 20261.251.251.201.231.23-2.00%2,380,111
Feb 17, 20261.301.311.201.251.25-3.85%832,505
Feb 16, 20261.331.351.301.301.30-1.89%568,459
Feb 13, 20261.331.351.301.331.33-82,561
Feb 12, 20261.331.321.311.331.33-1,381,390
Feb 11, 20261.301.351.301.331.33-275,507
Feb 10, 20261.331.341.301.331.331.92%1,037,669
Feb 9, 20261.301.351.261.301.30-42,585
Feb 6, 20261.301.351.251.301.30-4.06%424,647
Feb 5, 20261.281.361.211.361.368.40%1,914,318
Feb 4, 20261.251.301.211.251.25-607,331
Feb 3, 20261.201.301.211.251.254.17%864,654
Feb 2, 20261.201.251.191.201.20-117,225
Jan 30, 20261.201.251.171.201.20-1,190,841
Jan 29, 20261.181.251.151.201.202.13%472,718
Jan 28, 20261.181.201.151.181.18-568,296
Jan 27, 20261.181.201.201.181.18-13,976
Jan 26, 20261.251.301.151.181.18-6.00%4,288,052
Jan 23, 20261.251.301.221.251.25-56,144
Jan 22, 20261.251.261.221.251.252.04%1,139,920
Jan 21, 20261.401.331.201.231.23-9.26%3,408,243
Jan 20, 20261.401.401.301.351.35-3.57%4,587,544
Jan 19, 20261.401.501.301.401.40-2,337,571
Jan 16, 20261.401.501.301.401.40-795,506
Jan 15, 20261.331.501.321.401.405.66%3,217,811
Jan 14, 20261.331.401.251.331.333.92%3,001,756
Jan 13, 20261.281.301.251.281.28-1,368,575
Jan 12, 20261.301.331.251.281.28-1.92%1,482,586
Jan 9, 20261.301.351.251.301.30-900,933
Jan 8, 20261.281.351.251.301.301.96%519,293
Jan 7, 20261.281.301.251.281.28-38,337
Jan 6, 20261.281.301.251.281.28-725,345
Jan 5, 20261.281.301.251.281.28-13,929
Jan 2, 20261.301.321.251.281.28-1.92%768,648
Dec 31, 20251.301.321.321.301.30-1,680
Dec 30, 20251.301.321.251.301.30-120,759
Dec 29, 20251.301.321.251.301.30-1,066,313
Dec 24, 20251.301.351.251.301.30-3.70%337,699
Dec 23, 20251.451.501.321.351.35-6.90%1,060,704
Dec 22, 20251.451.501.421.451.45-610,521
Dec 19, 20251.451.501.401.451.45-1,102,887
Dec 18, 20251.551.601.421.451.45-9.38%2,238,174
Dec 17, 20251.601.691.501.601.60-151,625
Dec 16, 20251.601.691.601.601.60-2,883
Dec 15, 20251.631.751.521.601.60-1.54%4,462,956
Dec 12, 20251.631.671.551.631.633.17%243,644
Dec 11, 20251.581.561.551.581.58-352,259
Dec 10, 20251.581.601.551.581.58-98,993
Dec 9, 20251.601.601.401.581.58-1.56%1,164,558
Dec 8, 20251.751.701.621.601.60-8.57%914,333
Dec 5, 20251.751.771.701.751.75-103,769
Dec 4, 20251.651.771.621.751.752.94%955
Dec 3, 20251.751.801.601.701.70-2.86%416,855
Dec 2, 20251.801.871.701.751.75-2.78%228,584
Dec 1, 20251.701.901.771.801.805.88%2,503,314
Nov 28, 20251.701.771.631.701.70-74,659
Nov 27, 20251.651.721.631.701.703.03%210,552
Nov 26, 20251.651.701.691.651.65-58,916
Nov 25, 20251.701.801.601.651.65-2.94%372,838
Nov 24, 20251.701.761.601.701.70-551,217
Nov 21, 20251.801.901.621.701.70-5.56%591,234
Nov 20, 20251.631.881.561.801.8010.77%4,283,893
Nov 19, 20251.631.701.551.631.631.56%421,056
Nov 18, 20251.601.651.581.601.60-655,849
Nov 17, 20251.601.651.621.601.60-24,730
Nov 14, 20251.581.651.551.601.603.23%1,042,782
Nov 13, 20251.751.731.521.551.55-11.43%3,220,180
Nov 12, 20251.902.091.701.751.756.06%5,338,847
Nov 11, 20251.651.671.641.651.65-1,000,088
Nov 10, 20251.651.701.601.651.65-1,743,450
Nov 7, 20251.701.731.601.651.65-2.94%380,128
Nov 6, 20251.701.741.741.701.70-28,951
Nov 5, 20251.701.751.561.701.70-186,457
Nov 4, 20251.701.761.601.701.70-4.49%126,389
Nov 3, 20251.651.801.601.781.787.88%921,212
Oct 31, 20251.551.701.591.651.656.45%2,133,649
Oct 30, 20251.551.601.501.551.55-278,465
Oct 29, 20251.551.601.521.551.55-36,851
Oct 28, 20251.651.601.521.551.55-6.06%1,425,422
Oct 27, 20251.651.701.551.651.65-593,554
Oct 24, 20251.651.691.691.651.65-76
Oct 23, 20251.651.691.601.651.65-41,616
Oct 22, 20251.651.691.601.651.65-1,891
Oct 21, 20251.651.701.621.651.65-156,242
Oct 20, 20251.651.701.631.651.65-844,938
Oct 17, 20251.651.701.601.651.65-207,427
Oct 16, 20251.651.701.631.651.65-1,720,269
Oct 15, 20251.651.701.611.651.65-376,533