Strategic Minerals Plc (AIM:SML)
London
· Delayed Price · Currency is GBP · Price in GBX 3.700
+0.300 (8.82%)
Mar 5, 2026, 4:27 PM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.68 | 3.80 | 3.50 | 3.53 | - | 3.82% | 19,298,507 |
| Mar 4, 2026 | 3.00 | 3.50 | 2.90 | 3.40 | 3.40 | 11.11% | 13,605,200 |
| Mar 3, 2026 | 3.45 | 3.42 | 3.06 | 3.06 | 3.06 | -11.30% | 27,686,067 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 11,134,960 |
| Feb 27, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 14,077,770 |
| Feb 26, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | - | 15,885,140 |
| Feb 25, 2026 | 3.53 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 7,409,233 |
| Feb 24, 2026 | 3.25 | 3.60 | 3.00 | 3.40 | 3.40 | 4.62% | 35,510,260 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.20 | 3.25 | 3.25 | -3.85% | 16,682,632 |
| Feb 20, 2026 | 3.40 | 3.50 | 3.38 | 3.38 | 3.38 | 1.81% | 9,379,020 |
| Feb 19, 2026 | 3.45 | 3.40 | 3.32 | 3.32 | 3.32 | -5.14% | 6,706,047 |
| Feb 18, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 10,245,050 |
| Feb 17, 2026 | 3.73 | 3.60 | 3.48 | 3.30 | 3.30 | -10.81% | 11,506,773 |
| Feb 16, 2026 | 3.20 | 4.00 | 3.10 | 3.70 | 3.70 | 14.20% | 31,645,080 |
| Feb 13, 2026 | 3.10 | 3.40 | 3.00 | 3.24 | 3.24 | 7.28% | 20,905,850 |
| Feb 12, 2026 | 3.70 | 3.90 | 3.00 | 3.02 | 3.02 | -14.93% | 46,093,480 |
| Feb 11, 2026 | 3.80 | 3.90 | 3.30 | 3.55 | 3.55 | -7.07% | 53,787,640 |
| Feb 10, 2026 | 4.03 | 4.10 | 3.82 | 3.82 | 3.82 | -4.50% | 72,433,937 |
| Feb 9, 2026 | 3.54 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 73,469,980 |
| Feb 6, 2026 | 3.07 | 3.50 | 3.10 | 3.50 | 3.50 | 16.67% | 45,670,096 |
| Feb 5, 2026 | 3.25 | 3.39 | 2.70 | 3.00 | 3.00 | - | 58,467,060 |
| Feb 4, 2026 | 2.96 | 3.30 | 2.96 | 3.00 | 3.00 | 3.45% | 56,693,767 |
| Feb 3, 2026 | 2.55 | 2.90 | 2.76 | 2.90 | 2.90 | 16.00% | 76,323,801 |
| Feb 2, 2026 | 2.07 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | 35,497,637 |
| Jan 30, 2026 | 2.20 | 2.30 | 1.90 | 2.10 | 2.10 | -7.08% | 25,318,970 |
| Jan 29, 2026 | 2.45 | 2.70 | 2.10 | 2.26 | 2.26 | -1.74% | 45,708,790 |
| Jan 28, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 75,685,007 |
| Jan 27, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 10.53% | 33,122,911 |
| Jan 26, 2026 | 1.70 | 1.90 | 1.82 | 1.90 | 1.90 | 13.43% | 40,819,429 |
| Jan 23, 2026 | 1.53 | 1.75 | 1.50 | 1.68 | 1.68 | 11.67% | 39,866,030 |
| Jan 22, 2026 | 1.30 | 1.55 | 1.30 | 1.50 | 1.50 | 15.38% | 20,191,320 |
| Jan 21, 2026 | 1.34 | 1.30 | 1.25 | 1.30 | 1.30 | -3.70% | 23,834,337 |
| Jan 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,972,920 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.25 | 1.35 | 1.35 | 1.50% | 10,763,450 |
| Jan 16, 2026 | 1.40 | 1.33 | 1.33 | 1.33 | 1.33 | -3.27% | 12,582,547 |
| Jan 15, 2026 | 1.45 | 1.55 | 1.37 | 1.38 | 1.38 | -8.33% | 13,233,840 |
| Jan 14, 2026 | 1.40 | 1.60 | 1.37 | 1.50 | 1.50 | 7.14% | 12,570,200 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 9,152,844 |
| Jan 12, 2026 | 1.40 | 1.50 | 1.37 | 1.45 | 1.45 | -3.33% | 5,944,869 |
| Jan 9, 2026 | 1.45 | 1.50 | 1.30 | 1.50 | 1.50 | 9.09% | 7,125,513 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.30 | 1.38 | 1.38 | -3.51% | 6,132,080 |
| Jan 7, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 5.56% | 9,511,096 |
| Jan 6, 2026 | 1.38 | 1.46 | 1.30 | 1.35 | 1.35 | -1.82% | 9,264,966 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.30 | 1.38 | 1.38 | -1.79% | 12,675,250 |
| Jan 2, 2026 | 1.43 | 1.50 | 1.35 | 1.40 | 1.40 | -1.75% | 9,333,071 |
| Dec 31, 2025 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 4,090,862 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.35 | 1.43 | 1.43 | -1.72% | 5,973,012 |
| Dec 29, 2025 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 6,027,688 |
| Dec 24, 2025 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 7,435,660 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 9,586,844 |
| Dec 22, 2025 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 21,597,120 |
| Dec 19, 2025 | 1.25 | 1.50 | 1.17 | 1.40 | 1.40 | 12.00% | 54,336,790 |
| Dec 18, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 14,306,830 |
| Dec 17, 2025 | 1.08 | 1.20 | 1.05 | 1.15 | 1.15 | 2.22% | 10,173,817 |
| Dec 16, 2025 | 1.15 | 1.20 | 1.00 | 1.13 | 1.13 | -2.17% | 26,069,850 |
| Dec 15, 2025 | 1.18 | 1.15 | 1.15 | 1.15 | 1.15 | -6.12% | 9,444,196 |
| Dec 12, 2025 | 1.25 | 1.35 | 1.15 | 1.23 | 1.23 | -2.00% | 9,403,870 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.15 | 1.25 | 1.25 | -3.85% | 20,878,160 |
| Dec 10, 2025 | 1.38 | 1.45 | 1.25 | 1.30 | 1.30 | -3.70% | 18,473,090 |
| Dec 9, 2025 | 1.21 | 1.40 | 1.15 | 1.35 | 1.35 | 8.00% | 17,441,752 |
| Dec 8, 2025 | 1.38 | 1.45 | 1.20 | 1.25 | 1.25 | -9.09% | 16,098,780 |
| Dec 5, 2025 | 1.25 | 1.50 | 1.15 | 1.38 | 1.38 | 10.00% | 25,309,500 |
| Dec 4, 2025 | 1.18 | 1.30 | 1.10 | 1.25 | 1.25 | 6.38% | 15,592,340 |
| Dec 3, 2025 | 1.03 | 1.35 | 0.95 | 1.18 | 1.18 | 14.63% | 25,648,710 |
| Dec 2, 2025 | 1.18 | 1.25 | 0.95 | 1.03 | 1.03 | -12.77% | 51,216,020 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.00 | 1.18 | 1.18 | -6.00% | 73,961,990 |
| Nov 28, 2025 | 1.30 | 1.58 | 1.20 | 1.25 | 1.25 | -3.10% | 36,093,500 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.26 | 1.29 | 1.29 | -14.00% | 50,893,630 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.40 | 1.50 | 1.50 | - | 19,159,990 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.45 | 1.50 | 1.50 | -3.23% | 21,182,620 |
| Nov 24, 2025 | 1.57 | 1.50 | 1.50 | 1.55 | 1.55 | 1.64% | 14,033,288 |
| Nov 21, 2025 | 1.60 | 1.65 | 1.40 | 1.53 | 1.53 | -4.69% | 26,280,990 |
| Nov 20, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 10,921,840 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 9,631,640 |
| Nov 18, 2025 | 1.60 | 1.64 | 1.45 | 1.63 | 1.63 | 1.56% | 22,973,580 |
| Nov 17, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | -1.23% | 19,644,690 |
| Nov 14, 2025 | 1.60 | 1.65 | 1.50 | 1.62 | 1.62 | 1.25% | 19,681,820 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 28,295,950 |
| Nov 12, 2025 | 1.75 | 1.80 | 1.55 | 1.65 | 1.65 | -2.94% | 35,311,630 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.65 | 1.70 | 1.70 | -5.56% | 38,108,220 |
| Nov 10, 2025 | 1.85 | 1.95 | 1.70 | 1.80 | 1.80 | 4.35% | 54,593,210 |
| Nov 7, 2025 | 1.70 | 1.80 | 1.65 | 1.73 | 1.73 | 1.47% | 24,628,720 |
| Nov 6, 2025 | 1.68 | 1.80 | 1.60 | 1.70 | 1.70 | 1.49% | 22,861,480 |
| Nov 5, 2025 | 1.55 | 1.70 | 1.40 | 1.68 | 1.68 | 7.37% | 35,696,460 |
| Nov 4, 2025 | 1.78 | 1.85 | 1.50 | 1.56 | 1.56 | -13.81% | 101,772,400 |
| Nov 3, 2025 | 1.50 | 1.81 | 1.45 | 1.81 | 1.81 | 20.67% | 76,738,750 |
| Oct 31, 2025 | 1.40 | 1.55 | 1.35 | 1.50 | 1.50 | 5.63% | 29,451,360 |
| Oct 30, 2025 | 1.50 | 1.65 | 1.35 | 1.42 | 1.42 | -2.07% | 85,048,540 |
| Oct 29, 2025 | 1.20 | 1.60 | 1.15 | 1.45 | 1.45 | 20.83% | 157,654,100 |
| Oct 28, 2025 | 1.10 | 1.25 | 1.05 | 1.20 | 1.20 | 15.38% | 59,538,850 |
| Oct 27, 2025 | 1.00 | 1.15 | 0.95 | 1.04 | 1.04 | 4.00% | 58,636,240 |
| Oct 24, 2025 | 1.03 | 1.10 | 0.85 | 1.00 | 1.00 | 16.28% | 63,835,310 |
| Oct 23, 2025 | 0.80 | 0.95 | 0.70 | 0.86 | 0.86 | 14.67% | 45,006,020 |
| Oct 22, 2025 | 0.85 | 0.95 | 0.75 | 0.75 | 0.75 | -18.48% | 43,019,040 |
| Oct 21, 2025 | 0.93 | 1.00 | 0.80 | 0.92 | 0.92 | -5.15% | 71,688,750 |
| Oct 20, 2025 | 0.90 | 1.15 | 0.90 | 0.97 | 0.97 | 10.86% | 113,674,200 |
| Oct 17, 2025 | 0.88 | 1.00 | 0.80 | 0.88 | 0.88 | -8.85% | 37,422,810 |
| Oct 16, 2025 | 1.03 | 1.10 | 0.75 | 0.96 | 0.96 | -4.00% | 155,479,700 |
| Oct 15, 2025 | 1.05 | 1.30 | 0.95 | 1.00 | 1.00 | -4.76% | 204,944,700 |
| Oct 14, 2025 | 0.80 | 1.10 | 0.70 | 1.05 | 1.05 | 32.91% | 225,653,100 |