Skip to main content
Strategic Metals Ltd. (FRA:3FL)
Germany flag Germany · Delayed Price · Currency is EUR
0.143
-0.009 (-5.92%)
At close: Dec 4, 2025

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.150.154.20%-
Dec 4, 20250.140.140.140.140.14-5.92%-
Dec 3, 20250.150.150.150.150.15--
Dec 2, 20250.150.150.150.150.155.56%-
Dec 1, 20250.140.140.140.140.143.60%-
Nov 28, 20250.140.140.140.140.14-1.42%-
Nov 27, 20250.140.140.140.140.140.71%-
Nov 26, 20250.140.140.140.140.143.70%-
Nov 25, 20250.140.140.140.140.14-14.01%-
Nov 24, 20250.140.160.140.160.1612.95%30,000
Nov 21, 20250.140.140.140.140.144.51%-
Nov 20, 20250.130.130.130.130.136.40%-
Nov 19, 20250.130.130.130.130.13-5.30%-
Nov 18, 20250.130.130.130.130.135.60%-
Nov 17, 20250.130.130.130.130.13-5.30%-
Nov 14, 20250.130.130.130.130.13-1.49%-
Nov 13, 20250.130.130.130.130.137.20%-
Nov 12, 20250.130.130.130.130.13-8.09%-
Nov 11, 20250.140.140.140.140.14-10.53%-
Nov 10, 20250.130.150.130.150.1518.75%6,300
Nov 7, 20250.130.130.130.130.130.79%1,500
Nov 6, 20250.130.130.130.130.131.60%-
Nov 4, 20250.130.130.130.130.13-1.57%-
Nov 3, 20250.130.130.130.130.13-8.63%-
Oct 31, 20250.140.140.140.140.142.21%-
Oct 30, 20250.140.140.140.140.14-11.11%-
Oct 29, 20250.130.150.130.150.1516.79%100,000
Oct 28, 20250.130.130.130.130.13-18.13%-
Oct 27, 20250.160.160.160.160.1617.65%-
Oct 24, 20250.140.140.140.140.141.49%-
Oct 23, 20250.130.130.130.130.13-5.63%-
Oct 22, 20250.140.140.140.140.143.65%-
Oct 21, 20250.140.140.140.140.144.58%-
Oct 20, 20250.130.130.130.130.13-12.67%-
Oct 17, 20250.150.150.150.150.15-19.79%-
Oct 16, 20250.170.190.170.190.1916.15%9,117
Oct 15, 20250.160.160.160.160.16-10.56%-
Oct 14, 20250.140.180.140.180.1816.88%3,000
Oct 13, 20250.150.150.150.150.154.05%-
Oct 10, 20250.150.150.150.150.158.82%-
Oct 9, 20250.140.140.140.140.14-5.56%-
Oct 8, 20250.140.140.140.140.14-2.04%-
Oct 7, 20250.150.150.150.150.152.80%-
Oct 6, 20250.140.140.140.140.148.33%-
Oct 3, 20250.130.130.130.130.13-8.97%-
Oct 2, 20250.150.150.150.150.156.62%-
Oct 1, 20250.140.140.140.140.14-10.53%-
Sep 30, 20250.150.150.150.150.150.66%-
Sep 29, 20250.150.150.150.150.15-10.65%-
Sep 26, 20250.170.170.170.170.1715.75%-
Sep 25, 20250.150.150.150.150.15-7.59%-
Sep 24, 20250.160.160.160.160.16-12.71%-
Sep 23, 20250.160.180.160.180.1822.30%5,494
Sep 22, 20250.150.150.150.150.1515.62%-
Sep 19, 20250.130.130.130.130.132.40%-
Sep 18, 20250.130.130.130.130.131.63%-
Sep 17, 20250.120.120.120.120.12-13.38%-
Sep 16, 20250.140.140.140.140.141.43%-
Sep 15, 20250.140.140.140.140.149.38%-
Sep 12, 20250.130.130.130.130.135.79%-
Sep 11, 20250.120.120.120.120.12-11.68%-
Sep 10, 20250.120.140.120.140.1418.10%500
Sep 9, 20250.120.120.120.120.120.87%-
Sep 8, 20250.120.120.120.120.125.50%-
Sep 5, 20250.110.110.110.110.11-1.80%-
Sep 4, 20250.110.110.110.110.11-12.60%-
Sep 3, 20250.130.130.130.130.1316.51%-
Sep 2, 20250.110.110.110.110.11-10.66%-
Sep 1, 20250.120.120.120.120.1212.96%-
Aug 29, 20250.110.110.110.110.1111.34%-
Aug 28, 20250.100.100.100.100.10-1.52%-
Aug 27, 20250.100.100.100.100.107.07%-
Aug 26, 20250.090.090.090.090.09-0.54%-
Aug 25, 20250.090.090.090.090.09-17.41%-
Aug 22, 20250.090.110.090.110.1124.44%27,000
Aug 21, 20250.090.090.090.090.091.69%-
Aug 20, 20250.090.090.090.090.099.26%-
Aug 19, 20250.080.080.080.080.08-3.57%-
Aug 18, 20250.080.080.080.080.08-0.59%-
Aug 15, 20250.080.080.080.080.08--
Aug 14, 20250.080.080.080.080.08-5.06%-
Aug 13, 20250.090.090.090.090.093.49%-
Aug 12, 20250.090.090.090.090.091.18%-
Aug 11, 20250.090.090.090.090.09-1.16%-
Aug 8, 20250.090.090.090.090.096.83%-
Aug 7, 20250.080.080.080.080.08-9.04%-
Aug 6, 20250.090.090.090.090.0912.03%-
Aug 5, 20250.080.080.080.080.08-13.66%-
Aug 4, 20250.090.090.090.090.096.40%-
Aug 1, 20250.090.090.090.090.091.78%-
Jul 31, 20250.080.080.080.080.08-5.06%-
Jul 30, 20250.090.090.090.090.092.30%-
Jul 29, 20250.090.090.090.090.09-5.95%-
Jul 28, 20250.090.090.090.090.09-1.60%-
Jul 25, 20250.090.090.090.090.097.43%-
Jul 24, 20250.090.090.090.090.09-1.13%-
Jul 23, 20250.090.090.090.090.09-15.71%-
Jul 22, 20250.090.110.090.110.1120.69%7,000
Jul 21, 20250.090.090.090.090.09-1.14%-
Jul 18, 20250.090.090.090.090.09-7.37%-