Strategic Minerals Plc (AIM:SML)
London
· Delayed Price · Currency is GBP · Price in GBX 5.90
+0.25 (4.42%)
Apr 28, 2026, 4:52 PM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.00 | 6.00 | 5.70 | 5.65 | 5.65 | -5.83% | 50,900,255 |
| Apr 24, 2026 | 6.30 | 6.60 | 5.80 | 6.00 | 6.00 | -4.76% | 28,745,000 |
| Apr 23, 2026 | 6.35 | 6.80 | 5.90 | 6.30 | 6.30 | -0.79% | 53,166,680 |
| Apr 22, 2026 | 6.79 | 6.64 | 6.40 | 6.35 | 6.35 | -5.22% | 49,875,541 |
| Apr 21, 2026 | 6.92 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 45,261,387 |
| Apr 20, 2026 | 6.61 | 7.00 | 6.68 | 6.90 | 6.90 | 6.15% | 107,080,916 |
| Apr 17, 2026 | 6.15 | 6.70 | 6.00 | 6.50 | 6.50 | 5.52% | 65,686,060 |
| Apr 16, 2026 | 5.85 | 6.30 | 5.50 | 6.16 | 6.16 | 6.21% | 65,141,810 |
| Apr 15, 2026 | 5.20 | 5.88 | 5.80 | 5.80 | 5.80 | 9.43% | 74,714,001 |
| Apr 14, 2026 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 22,562,640 |
| Apr 13, 2026 | 4.95 | 5.20 | 5.20 | 5.20 | 5.20 | 4.63% | 26,512,756 |
| Apr 10, 2026 | 5.15 | 5.60 | 4.97 | 4.97 | 4.97 | -3.50% | 48,709,020 |
| Apr 9, 2026 | 4.55 | 5.40 | 4.48 | 5.15 | 5.15 | 13.19% | 52,034,960 |
| Apr 8, 2026 | 4.20 | 4.70 | 4.00 | 4.55 | 4.55 | 8.33% | 30,699,360 |
| Apr 7, 2026 | 3.90 | 4.30 | 3.80 | 4.20 | 4.20 | 7.69% | 35,870,110 |
| Apr 2, 2026 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | -2.50% | 12,947,270 |
| Apr 1, 2026 | 3.90 | 4.10 | 4.10 | 4.00 | 4.00 | 5.26% | 16,837,571 |
| Mar 31, 2026 | 4.20 | 3.88 | 3.74 | 3.80 | 3.80 | -7.32% | 38,036,428 |
| Mar 30, 2026 | 4.10 | 4.50 | 4.00 | 4.10 | 4.10 | - | 22,643,450 |
| Mar 27, 2026 | 4.40 | 4.50 | 3.80 | 4.10 | 4.10 | -6.82% | 59,083,610 |
| Mar 26, 2026 | 5.30 | 5.70 | 4.20 | 4.40 | 4.40 | -10.20% | 79,957,180 |
| Mar 25, 2026 | 5.00 | 4.96 | 4.90 | 4.90 | 4.90 | 1.66% | 21,593,685 |
| Mar 24, 2026 | 5.20 | 5.60 | 4.60 | 4.82 | 4.82 | -10.74% | 51,175,190 |
| Mar 23, 2026 | 5.30 | 6.30 | 5.10 | 5.40 | 5.40 | -0.92% | 87,993,970 |
| Mar 20, 2026 | 5.00 | 5.40 | 4.94 | 5.45 | 5.45 | 11.22% | 48,448,173 |
| Mar 19, 2026 | 3.83 | 4.90 | 4.70 | 4.90 | 4.90 | 16.67% | 45,788,961 |
| Mar 18, 2026 | 4.04 | 4.36 | 4.12 | 4.20 | 4.20 | 2.44% | 21,334,029 |
| Mar 17, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 27,744,570 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 11,398,464 |
| Mar 13, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 5,773,163 |
| Mar 12, 2026 | 3.60 | 3.90 | 3.40 | 3.80 | 3.80 | 5.56% | 11,380,610 |
| Mar 11, 2026 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 7,193,930 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 18,297,770 |
| Mar 9, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 22,494,860 |
| Mar 6, 2026 | 3.60 | 4.00 | 3.50 | 3.80 | 3.80 | 5.56% | 24,019,690 |
| Mar 5, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 5.88% | 23,679,590 |
| 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 |