Strategic Minerals (SML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strategic Minerals

Date Open High Low Close* Volume
05/10/2022 0.28p 0.30p 0.26p 0.28p 10551630
04/10/2022 0.28p 0.28p 0.27p 0.28p 683184
03/10/2022 0.28p 0.30p 0.27p 0.28p 2290529
30/09/2022 0.30p 0.30p 0.25p 0.28p 5659170
29/09/2022 0.30p 0.31p 0.26p 0.30p 815137
28/09/2022 0.30p 0.31p 0.25p 0.30p 324179
27/09/2022 0.30p 0.30p 0.25p 0.30p 2868365
26/09/2022 0.30p 0.32p 0.29p 0.30p 2169277
23/09/2022 0.30p 0.30p 0.30p 0.30p 0
22/09/2022 0.30p 0.33p 0.27p 0.30p 1430250
21/09/2022 0.33p 0.33p 0.26p 0.30p 2990446
20/09/2022 0.33p 0.35p 0.30p 0.33p 278132
19/09/2022 0.33p 0.35p 0.30p 0.33p 43039
16/09/2022 0.33p 0.35p 0.30p 0.33p 43039
15/09/2022 0.33p 0.33p 0.30p 0.33p 589994
14/09/2022 0.40p 0.40p 0.30p 0.33p 10915659
13/09/2022 0.40p 0.45p 0.37p 0.38p 1900999
12/09/2022 0.40p 0.45p 0.35p 0.40p 7308871
09/09/2022 0.35p 0.42p 0.35p 0.40p 28977092
08/09/2022 0.30p 0.40p 0.29p 0.35p 18433908
07/09/2022 0.30p 0.32p 0.29p 0.30p 271444
06/09/2022 0.25p 0.33p 0.23p 0.30p 9658469
05/09/2022 0.25p 0.30p 0.23p 0.25p 8601118
02/09/2022 0.25p 0.29p 0.20p 0.25p 6924142
01/09/2022 0.25p 0.30p 0.24p 0.25p 1540989
31/08/2022 0.25p 0.30p 0.24p 0.25p 5989732
30/08/2022 0.23p 0.29p 0.22p 0.25p 9085018
29/08/2022 0.23p 0.25p 0.20p 0.23p 1818212
26/08/2022 0.23p 0.25p 0.20p 0.23p 1818212
25/08/2022 0.23p 0.25p 0.22p 0.23p 708787
24/08/2022 0.23p 0.25p 0.22p 0.23p 1273667
23/08/2022 0.23p 0.25p 0.23p 0.23p 611958
22/08/2022 0.23p 0.26p 0.23p 0.23p 826823
19/08/2022 0.25p 0.26p 0.23p 0.23p 4863259
18/08/2022 0.25p 0.26p 0.23p 0.25p 832354
17/08/2022 0.25p 0.26p 0.22p 0.25p 3033252
16/08/2022 0.25p 0.30p 0.23p 0.25p 7114553
15/08/2022 0.25p 0.30p 0.24p 0.24p 1170405
12/08/2022 0.25p 0.30p 0.20p 0.25p 882433
11/08/2022 0.25p 0.27p 0.24p 0.25p 1870995
10/08/2022 0.25p 0.27p 0.24p 0.25p 320772
09/08/2022 0.25p 0.26p 0.20p 0.25p 1362849
08/08/2022 0.25p 0.30p 0.24p 0.25p 1599118
05/08/2022 0.25p 0.27p 0.20p 0.25p 3059
04/08/2022 0.25p 0.25p 0.25p 0.25p 0
03/08/2022 0.25p 0.25p 0.25p 0.25p 0
02/08/2022 0.25p 0.30p 0.20p 0.25p 209353
01/08/2022 0.25p 0.30p 0.24p 0.25p 331314
29/07/2022 0.25p 0.30p 0.20p 0.25p 1738731
28/07/2022 0.25p 0.30p 0.24p 0.25p 2743048
27/07/2022 0.25p 0.26p 0.24p 0.25p 3996879
26/07/2022 0.25p 0.30p 0.24p 0.25p 1199625
25/07/2022 0.25p 0.30p 0.20p 0.25p 1608176
22/07/2022 0.25p 0.26p 0.24p 0.25p 4265262
21/07/2022 0.25p 0.30p 0.24p 0.25p 292361
20/07/2022 0.28p 0.28p 0.20p 0.25p 12381101
19/07/2022 0.28p 0.30p 0.25p 0.28p 2408345
18/07/2022 0.28p 0.30p 0.27p 0.28p 855219
15/07/2022 0.28p 0.30p 0.27p 0.27p 1097000
14/07/2022 0.30p 0.30p 0.28p 0.28p 3397485
13/07/2022 0.30p 0.30p 0.28p 0.30p 409505
12/07/2022 0.30p 0.33p 0.29p 0.30p 479805
11/07/2022 0.30p 0.31p 0.29p 0.30p 249316
08/07/2022 0.30p 0.34p 0.29p 0.30p 386239
07/07/2022 0.30p 0.31p 0.29p 0.30p 596770
06/07/2022 0.33p 0.34p 0.30p 0.30p 7595194
05/07/2022 0.33p 0.35p 0.31p 0.33p 2335786
04/07/2022 0.30p 0.34p 0.29p 0.33p 3353277
01/07/2022 0.28p 0.32p 0.28p 0.30p 6967296
30/06/2022 0.35p 0.36p 0.26p 0.28p 19367512
29/06/2022 0.28p 0.40p 0.25p 0.35p 43538448
28/06/2022 0.28p 0.28p 0.28p 0.28p 200000
27/06/2022 0.28p 0.28p 0.25p 0.28p 1461815
24/06/2022 0.28p 0.28p 0.28p 0.28p 53119
23/06/2022 0.28p 0.28p 0.26p 0.28p 1597191
22/06/2022 0.28p 0.29p 0.27p 0.28p 400000
21/06/2022 0.30p 0.30p 0.27p 0.28p 6543948
20/06/2022 0.30p 0.34p 0.30p 0.30p 1003558
17/06/2022 0.30p 0.33p 0.30p 0.30p 1179060
16/06/2022 0.30p 0.33p 0.29p 0.30p 342956
15/06/2022 0.30p 0.33p 0.29p 0.30p 3318526
14/06/2022 0.30p 0.31p 0.29p 0.30p 758978
13/06/2022 0.33p 0.33p 0.30p 0.33p 6405182
10/06/2022 0.35p 0.35p 0.30p 0.33p 1301249
09/06/2022 0.35p 0.36p 0.34p 0.35p 1827830
08/06/2022 0.35p 0.36p 0.34p 0.35p 2440546
07/06/2022 0.33p 0.39p 0.30p 0.35p 15850626
06/06/2022 0.33p 0.35p 0.32p 0.33p 2139528
03/06/2022 0.33p 0.35p 0.32p 0.33p 41549
02/06/2022 0.33p 0.35p 0.32p 0.33p 41549
01/06/2022 0.33p 0.35p 0.32p 0.33p 41549
31/05/2022 0.33p 0.35p 0.33p 0.33p 1648938
30/05/2022 0.33p 0.33p 0.33p 0.33p 57020
27/05/2022 0.33p 0.34p 0.31p 0.33p 1467974
26/05/2022 0.35p 0.35p 0.30p 0.33p 2812580
25/05/2022 0.35p 0.36p 0.32p 0.35p 465334
24/05/2022 0.35p 0.35p 0.35p 0.35p 0
23/05/2022 0.35p 0.36p 0.32p 0.35p 135475
20/05/2022 0.30p 0.37p 0.30p 0.33p 18695896
19/05/2022 0.28p 0.33p 0.28p 0.30p 11523237
18/05/2022 0.33p 0.33p 0.28p 0.28p 18699820
17/05/2022 0.33p 0.33p 0.30p 0.33p 119561
16/05/2022 0.33p 0.33p 0.30p 0.33p 27916
13/05/2022 0.33p 0.34p 0.30p 0.33p 1429252
12/05/2022 0.35p 0.35p 0.30p 0.33p 1603822
11/05/2022 0.33p 0.40p 0.32p 0.35p 7645176
10/05/2022 0.33p 0.35p 0.33p 0.33p 925000
09/05/2022 0.35p 0.36p 0.30p 0.33p 1893257
06/05/2022 0.35p 0.37p 0.33p 0.35p 976110
05/05/2022 0.35p 0.37p 0.33p 0.35p 5590334
04/05/2022 0.35p 0.38p 0.32p 0.35p 1097342
03/05/2022 0.35p 0.38p 0.32p 0.35p 5843220
02/05/2022 0.35p 0.36p 0.32p 0.35p 2514223
29/04/2022 0.35p 0.36p 0.32p 0.35p 2514223
28/04/2022 0.35p 0.36p 0.32p 0.35p 477019
27/04/2022 0.35p 0.37p 0.31p 0.35p 2311587
26/04/2022 0.33p 0.40p 0.30p 0.35p 15889842
25/04/2022 0.33p 0.35p 0.31p 0.33p 582484
22/04/2022 0.35p 0.38p 0.30p 0.33p 2791290
21/04/2022 0.35p 0.40p 0.31p 0.35p 1388949
20/04/2022 0.35p 0.37p 0.33p 0.35p 607673
19/04/2022 0.35p 0.37p 0.34p 0.35p 135452
18/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
15/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
14/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
13/04/2022 0.35p 0.35p 0.33p 0.35p 919518
12/04/2022 0.35p 0.37p 0.33p 0.35p 6111092
11/04/2022 0.33p 0.40p 0.30p 0.35p 8834935
08/04/2022 0.33p 0.34p 0.32p 0.33p 3453883
07/04/2022 0.33p 0.33p 0.32p 0.33p 428474
06/04/2022 0.33p 0.33p 0.32p 0.33p 10028
05/04/2022 0.33p 0.34p 0.32p 0.33p 3702250
04/04/2022 0.33p 0.35p 0.32p 0.33p 675015
01/04/2022 0.38p 0.40p 0.30p 0.33p 15234032
31/03/2022 0.33p 0.40p 0.30p 0.38p 9510879
30/03/2022 0.35p 0.39p 0.30p 0.33p 15722514
29/03/2022 0.33p 0.40p 0.30p 0.35p 1791769
28/03/2022 0.30p 0.35p 0.30p 0.33p 6387604
25/03/2022 0.30p 0.33p 0.30p 0.30p 2449354
24/03/2022 0.28p 0.33p 0.27p 0.30p 9063722
23/03/2022 0.28p 0.28p 0.25p 0.28p 3741503
22/03/2022 0.28p 0.29p 0.24p 0.28p 10506736
21/03/2022 0.28p 0.29p 0.26p 0.28p 454881
18/03/2022 0.28p 0.29p 0.26p 0.28p 916269
17/03/2022 0.28p 0.28p 0.25p 0.28p 449294
16/03/2022 0.25p 0.29p 0.23p 0.28p 8791298
15/03/2022 0.28p 0.29p 0.22p 0.25p 10620203
14/03/2022 0.28p 0.29p 0.25p 0.28p 3062600
11/03/2022 0.28p 0.29p 0.25p 0.28p 327100
10/03/2022 0.28p 0.29p 0.25p 0.28p 1178440
09/03/2022 0.28p 0.30p 0.26p 0.28p 6928633
08/03/2022 0.28p 0.28p 0.26p 0.28p 2690754
07/03/2022 0.28p 0.30p 0.28p 0.28p 1284314
04/03/2022 0.33p 0.33p 0.25p 0.28p 4418620
03/03/2022 0.30p 0.33p 0.30p 0.33p 403341
02/03/2022 0.30p 0.32p 0.30p 0.30p 1262949
01/03/2022 0.30p 0.33p 0.30p 0.30p 2921054
28/02/2022 0.30p 0.34p 0.30p 0.30p 1184096
25/02/2022 0.28p 0.35p 0.27p 0.30p 6667430
24/02/2022 0.30p 0.30p 0.26p 0.28p 17648454
23/02/2022 0.33p 0.33p 0.30p 0.30p 2873336
22/02/2022 0.30p 0.33p 0.30p 0.33p 5869334
21/02/2022 0.35p 0.35p 0.29p 0.30p 9102150
18/02/2022 0.35p 0.36p 0.31p 0.35p 8093504
17/02/2022 0.33p 0.40p 0.30p 0.35p 5247700
16/02/2022 0.33p 0.35p 0.32p 0.33p 1826751
15/02/2022 0.33p 0.35p 0.32p 0.33p 3023106
14/02/2022 0.33p 0.35p 0.28p 0.33p 8209046
11/02/2022 0.33p 0.33p 0.31p 0.33p 8000000
10/02/2022 0.33p 0.33p 0.30p 0.33p 2903633
09/02/2022 0.35p 0.35p 0.30p 0.33p 6566744
08/02/2022 0.35p 0.40p 0.30p 0.35p 10562091
07/02/2022 0.35p 0.39p 0.35p 0.35p 1584144
04/02/2022 0.33p 0.40p 0.30p 0.35p 3850460
03/02/2022 0.30p 0.34p 0.29p 0.33p 5954039
02/02/2022 0.30p 0.32p 0.29p 0.30p 4759023
01/02/2022 0.30p 0.32p 0.29p 0.30p 1392365
31/01/2022 0.30p 0.33p 0.28p 0.30p 7404996
28/01/2022 0.30p 0.34p 0.28p 0.30p 2468658
27/01/2022 0.30p 0.30p 0.27p 0.30p 7620963
26/01/2022 0.30p 0.35p 0.28p 0.30p 11762138
25/01/2022 0.30p 0.32p 0.28p 0.30p 2338965
24/01/2022 0.33p 0.33p 0.28p 0.30p 3379134
21/01/2022 0.33p 0.36p 0.31p 0.33p 1570242
20/01/2022 0.35p 0.35p 0.30p 0.33p 2869245
19/01/2022 0.35p 0.37p 0.33p 0.35p 852861
18/01/2022 0.35p 0.38p 0.30p 0.35p 488349
17/01/2022 0.35p 0.38p 0.33p 0.35p 1434730
14/01/2022 0.30p 0.40p 0.30p 0.30p 4164522
13/01/2022 0.30p 0.33p 0.30p 0.30p 4368238
12/01/2022 0.30p 0.33p 0.29p 0.30p 2762973
10/01/2022 0.30p 0.33p 0.28p 0.30p 2666447
07/01/2022 0.33p 0.35p 0.24p 0.30p 17048952
06/01/2022 0.33p 0.35p 0.30p 0.33p 2325440
05/01/2022 0.30p 0.35p 0.28p 0.33p 5176275
04/01/2022 0.30p 0.34p 0.25p 0.30p 2287044
03/01/2022 0.30p 0.32p 0.30p 0.30p 1460747
31/12/2021 0.30p 0.32p 0.30p 0.30p 1460747
30/12/2021 0.35p 0.36p 0.30p 0.30p 10660111
29/12/2021 0.35p 0.37p 0.32p 0.35p 1855980

*Close Price adjusted for both dividends and splits