Strategic Minerals Plc (AIM:SML)
London
· Delayed Price · Currency is GBP · Price in GBX 1.375
+0.125 (10.00%)
At close: Dec 5, 2025
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.48 | 0.90 | 0.45 | 0.79 | 0.79 | 66.32% | 303,514,400 |
| Oct 10, 2025 | 0.48 | 0.50 | 0.43 | 0.48 | 0.48 | 3.26% | 24,217,320 |
| Oct 9, 2025 | 0.43 | 0.50 | 0.40 | 0.46 | 0.46 | 8.24% | 37,962,760 |
| Oct 8, 2025 | 0.40 | 0.45 | 0.38 | 0.43 | 0.43 | 6.25% | 14,879,240 |
| Oct 7, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 6.67% | 11,944,600 |
| Oct 6, 2025 | 0.42 | 0.43 | 0.36 | 0.38 | 0.38 | -9.64% | 8,411,612 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | - | 4,325,144 |
| Oct 2, 2025 | 0.38 | 0.45 | 0.37 | 0.42 | 0.42 | 10.67% | 10,870,240 |
| Oct 1, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 4,156,458 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.85% | 11,338,820 |
| Sep 29, 2025 | 0.38 | 0.41 | 0.35 | 0.39 | 0.39 | 4.00% | 21,983,260 |
| Sep 26, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | -1.32% | 4,917,053 |
| Sep 25, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | -0.52% | 8,360,978 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 4.66% | 14,058,220 |
| Sep 23, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 2.82% | 6,887,442 |
| Sep 22, 2025 | 0.35 | 0.37 | 0.32 | 0.36 | 0.36 | 2.90% | 19,986,790 |
| Sep 19, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | 0.88% | 10,455,010 |
| Sep 18, 2025 | 0.33 | 0.37 | 0.32 | 0.34 | 0.34 | 3.64% | 20,711,320 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 15,311,800 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 6,033,282 |
| Sep 15, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 4,685,130 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -4.55% | 14,206,490 |
| Sep 11, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | - | 7,298,984 |
| Sep 10, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 7,640,523 |
| Sep 9, 2025 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | -5.71% | 18,948,040 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -1.41% | 18,155,110 |
| Sep 5, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 2,905,615 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 5,155,318 |
| Sep 3, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 5.97% | 17,551,960 |
| Sep 2, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 4.69% | 19,623,990 |
| Sep 1, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 9,450,863 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 14,116,920 |
| Aug 28, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 1.59% | 17,215,190 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 300,702 |
| Aug 26, 2025 | 0.29 | 0.33 | 0.27 | 0.32 | 0.32 | 10.53% | 19,321,460 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,497,839 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,030,150 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 4,738,308 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 6,240,644 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.35% | 20,241,270 |
| Aug 15, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 7,530,262 |
| Aug 14, 2025 | 0.29 | 0.33 | 0.27 | 0.32 | 0.32 | 10.53% | 13,838,760 |
| Aug 13, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | -5.00% | 15,513,720 |
| Aug 12, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -3.23% | 12,429,520 |
| Aug 11, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -3.13% | 3,805,817 |
| Aug 8, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 1,402,525 |
| Aug 7, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 8,433,867 |
| Aug 6, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 6,361,676 |
| Aug 5, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 4,427,486 |
| Aug 4, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 2,691,059 |
| Aug 1, 2025 | 0.32 | 0.31 | 0.30 | 0.32 | 0.32 | - | 861,957 |
| Jul 31, 2025 | 0.32 | 0.31 | 0.29 | 0.32 | 0.32 | - | 722,559 |
| Jul 30, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 2,201,217 |
| Jul 29, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 3,719,750 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 8,173,013 |
| Jul 25, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 2,004,379 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 3,328,001 |
| Jul 23, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | - | 1,799,959 |
| Jul 22, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 8.84% | 6,575,414 |
| Jul 21, 2025 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -6.67% | 10,342,350 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 763,575 |