Strategic Minerals Plc (BST:24S)
Germany
· Delayed Price · Currency is EUR 0.0600
-0.0120 (-16.67%)
At close: Apr 28, 2026
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.26% | 3,000 |
| Apr 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 6,850 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 49,150 |
| Apr 22, 2026 | 0.07 | 0.11 | 0.07 | 0.07 | 0.07 | -11.25% | 47,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.61% | 72,950 |
| Apr 20, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 10.67% | 527,763 |
| Apr 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.19% | 69,702 |
| Apr 16, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -1.54% | 74,537 |
| Apr 15, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 12.07% | 24,635 |
| Apr 14, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -3.33% | 15,500 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.98% | 209,964 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 22.86% | 10,000 |
| Apr 9, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 6.06% | 194,500 |
| Apr 8, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 8.79% | 74,077 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.21% | 219,500 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.87% | 2,000 |
| Apr 1, 2026 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | 7.23% | 52,880 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -14.43% | 40,491 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.19% | 14,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -17.54% | 37,490 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 60,050 |
| Mar 25, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 1.89% | 110,940 |
| Mar 24, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -15.20% | 59,050 |
| Mar 23, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -9.42% | 28,500 |
| Mar 20, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 27.78% | 446,949 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 13.68% | 18,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.20% | 2,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.35% | 1,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.41% | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.21% | - |
| Mar 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.56% | 1,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | - |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 65,277 |
| Mar 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.39% | 18,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.33% | - |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.29% | 1,015 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.62% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.45% | - |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | 78,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.25% | 2,200 |
| Feb 23, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -4.17% | 3,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | - |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.47% | 25,455 |
| Feb 16, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 24.64% | 78,888 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.81% | 28,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.33% | 45,020 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.05% | 12,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 2.33% | 80,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.04 | 0.04 | 0.04 | -57.00% | 28,600 |
| Feb 6, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 150.00% | 22,950 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.94% | 1,250 |
| Feb 4, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | 11.29% | 46,400 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | - |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.93% | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.51% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 200,000 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 96,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.41% | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 17.24% | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 20.83% | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.00% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.17% | - |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 600 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.71% | - |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Jan 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 7.41% | 600 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.90% | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.54% | - |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.70% | - |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Jan 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | - |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | - |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.00% | - |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | - |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | - |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | - |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | - |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | - |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.53% | - |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | - |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | - |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.52% | - |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | - |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 9.09% | 50,014 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.34% | - |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 78.26% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | - |