Firering Strategic Minerals Plc (AIM:FRG)
London
· Delayed Price · Currency is GBP · Price in GBX 1.150
-0.001 (-0.04%)
Apr 29, 2026, 9:42 AM GMT
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 264,815 |
| Apr 27, 2026 | 1.05 | 1.20 | 1.07 | 1.15 | 1.15 | 15.00% | 6,032,491 |
| Apr 24, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -21.57% | 10,255,170 |
| Apr 23, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | - | 787,480 |
| Apr 22, 2026 | 1.30 | 1.40 | 1.25 | 1.28 | 1.28 | -1.92% | 708,244 |
| Apr 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 332,426 |
| Apr 20, 2026 | 1.40 | 1.50 | 1.20 | 1.30 | 1.30 | 4.00% | 3,906,708 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.18 | 1.25 | 1.25 | - | 1,159,663 |
| Apr 16, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | - | 101,664 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,699 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 96,530 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 14,961 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | - | 474,874 |
| Apr 9, 2026 | 1.25 | 1.30 | 1.29 | 1.25 | 1.25 | - | 13,481 |
| Apr 8, 2026 | 1.20 | 1.30 | 1.15 | 1.25 | 1.25 | 4.17% | 1,587,002 |
| Apr 7, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,659,201 |
| Apr 2, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 3,944,897 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 843,551 |
| Mar 31, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | - | 70,092 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 3,562,901 |
| Mar 27, 2026 | 1.25 | 1.30 | 1.15 | 1.20 | 1.20 | -4.00% | 2,755,225 |
| Mar 26, 2026 | 1.25 | 1.31 | 1.20 | 1.25 | 1.25 | - | 4,167,795 |
| Mar 25, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 71,552 |
| Mar 24, 2026 | 1.18 | 1.30 | 1.15 | 1.25 | 1.25 | 6.38% | 2,346,471 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -4.08% | 224,799 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -2.00% | 1,308,428 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.25 | 1.25 | 1.25 | -9.09% | 2,009,813 |
| Mar 18, 2026 | 1.53 | 1.60 | 1.31 | 1.38 | 1.38 | -9.84% | 8,072,331 |
| Mar 17, 2026 | 1.55 | 1.65 | 1.41 | 1.53 | 1.53 | -1.61% | 4,023,627 |
| Mar 16, 2026 | 1.35 | 1.86 | 1.30 | 1.55 | 1.55 | 14.81% | 22,589,540 |
| Mar 13, 2026 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 1,517,171 |
| Mar 12, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.96% | 412,669 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.27 | 1.28 | 1.28 | -5.56% | 1,084,531 |
| Mar 10, 2026 | 1.38 | 1.50 | 1.30 | 1.35 | 1.35 | -1.82% | 1,143,052 |
| Mar 9, 2026 | 1.50 | 1.60 | 1.35 | 1.38 | 1.38 | -8.33% | 2,657,825 |
| Mar 6, 2026 | 1.50 | 1.58 | 1.40 | 1.50 | 1.50 | - | 3,364,608 |
| Mar 5, 2026 | 1.45 | 1.70 | 1.40 | 1.50 | 1.50 | 3.45% | 3,662,023 |
| Mar 4, 2026 | 1.35 | 1.69 | 1.30 | 1.45 | 1.45 | 7.41% | 4,979,856 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.31 | 1.35 | 1.35 | -6.90% | 3,537,294 |
| Mar 2, 2026 | 1.30 | 1.49 | 1.25 | 1.45 | 1.45 | 11.54% | 3,489,776 |
| Feb 27, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 439,525 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.20 | 1.30 | 1.30 | - | 1,214,966 |
| Feb 25, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,127,523 |
| Feb 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 50,761 |
| Feb 23, 2026 | 1.23 | 1.40 | 1.20 | 1.30 | 1.30 | 6.12% | 2,174,923 |
| Feb 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -2.00% | 217,323 |
| Feb 19, 2026 | 1.20 | 1.25 | 1.24 | 1.25 | 1.25 | 2.04% | 62,008 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 2,380,111 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.20 | 1.25 | 1.25 | -3.85% | 832,505 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.89% | 568,459 |
| Feb 13, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 82,561 |
| Feb 12, 2026 | 1.33 | 1.32 | 1.31 | 1.33 | 1.33 | - | 1,381,390 |
| Feb 11, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 275,507 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 1,037,669 |
| Feb 9, 2026 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | - | 42,585 |
| Feb 6, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -4.06% | 424,647 |
| Feb 5, 2026 | 1.28 | 1.36 | 1.21 | 1.36 | 1.36 | 8.40% | 1,914,318 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 607,331 |
| Feb 3, 2026 | 1.20 | 1.30 | 1.21 | 1.25 | 1.25 | 4.17% | 864,654 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 117,225 |
| Jan 30, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 1,190,841 |
| Jan 29, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 472,718 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 568,296 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.20 | 1.18 | 1.18 | - | 13,976 |
| Jan 26, 2026 | 1.25 | 1.30 | 1.15 | 1.18 | 1.18 | -6.00% | 4,288,052 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 56,144 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 2.04% | 1,139,920 |
| Jan 21, 2026 | 1.40 | 1.33 | 1.20 | 1.23 | 1.23 | -9.26% | 3,408,243 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 4,587,544 |
| Jan 19, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 2,337,571 |
| Jan 16, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 795,506 |
| Jan 15, 2026 | 1.33 | 1.50 | 1.32 | 1.40 | 1.40 | 5.66% | 3,217,811 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | 3.92% | 3,001,756 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,368,575 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -1.92% | 1,482,586 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 900,933 |
| Jan 8, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.96% | 519,293 |
| Jan 7, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 38,337 |
| Jan 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 725,345 |
| Jan 5, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 13,929 |
| Jan 2, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -1.92% | 768,648 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.32 | 1.30 | 1.30 | - | 1,680 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 120,759 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,066,313 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 337,699 |
| Dec 23, 2025 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -6.90% | 1,060,704 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 610,521 |
| Dec 19, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,102,887 |
| Dec 18, 2025 | 1.55 | 1.60 | 1.42 | 1.45 | 1.45 | -9.38% | 2,238,174 |
| Dec 17, 2025 | 1.60 | 1.69 | 1.50 | 1.60 | 1.60 | - | 151,625 |
| Dec 16, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 2,883 |
| Dec 15, 2025 | 1.63 | 1.75 | 1.52 | 1.60 | 1.60 | -1.54% | 4,462,956 |
| Dec 12, 2025 | 1.63 | 1.67 | 1.55 | 1.63 | 1.63 | 3.17% | 243,644 |
| Dec 11, 2025 | 1.58 | 1.56 | 1.55 | 1.58 | 1.58 | - | 352,259 |
| Dec 10, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 98,993 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.40 | 1.58 | 1.58 | -1.56% | 1,164,558 |
| Dec 8, 2025 | 1.75 | 1.70 | 1.62 | 1.60 | 1.60 | -8.57% | 914,333 |
| Dec 5, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 103,769 |
| Dec 4, 2025 | 1.65 | 1.77 | 1.62 | 1.75 | 1.75 | 2.94% | 955 |
| Dec 3, 2025 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -2.86% | 416,855 |