Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
27/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
24/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
23/12/2021 0.35p 0.35p 0.20p 0.30p 64850532
22/12/2021 0.35p 0.36p 0.32p 0.35p 1255923
21/12/2021 0.35p 0.36p 0.32p 0.35p 978341
20/12/2021 0.35p 0.36p 0.35p 0.35p 286250
17/12/2021 0.35p 0.40p 0.30p 0.35p 4611511
16/12/2021 0.35p 0.35p 0.33p 0.35p 11961
15/12/2021 0.35p 0.36p 0.33p 0.35p 3740847
14/12/2021 0.35p 0.35p 0.33p 0.33p 578618
13/12/2021 0.35p 0.37p 0.33p 0.35p 48812
10/12/2021 0.35p 0.40p 0.30p 0.35p 7801541
09/12/2021 0.33p 0.40p 0.30p 0.35p 4738485
08/12/2021 0.33p 0.35p 0.31p 0.33p 4085148
07/12/2021 0.35p 0.37p 0.30p 0.33p 3933727
06/12/2021 0.33p 0.40p 0.30p 0.35p 11862716
03/12/2021 0.33p 0.35p 0.32p 0.33p 6409603
02/12/2021 0.33p 0.35p 0.33p 0.33p 3655854
01/12/2021 0.33p 0.40p 0.30p 0.33p 3835986
30/11/2021 0.35p 0.35p 0.30p 0.33p 9268588
29/11/2021 0.38p 0.40p 0.30p 0.34p 10839818
26/11/2021 0.38p 0.38p 0.35p 0.38p 5273494
25/11/2021 0.38p 0.39p 0.35p 0.38p 7026914
24/11/2021 0.38p 0.38p 0.37p 0.38p 107636
23/11/2021 0.38p 0.39p 0.38p 0.38p 1466074
22/11/2021 0.38p 0.40p 0.37p 0.38p 1593357
19/11/2021 0.38p 0.40p 0.37p 0.39p 2935221
18/11/2021 0.38p 0.39p 0.37p 0.38p 3541707
17/11/2021 0.38p 0.40p 0.36p 0.38p 3002885
16/11/2021 0.38p 0.38p 0.36p 0.38p 2410942
15/11/2021 0.38p 0.39p 0.37p 0.38p 8366556
12/11/2021 0.38p 0.40p 0.37p 0.38p 2437597
11/11/2021 0.38p 0.39p 0.37p 0.38p 784314
10/11/2021 0.38p 0.40p 0.37p 0.38p 3323573
09/11/2021 0.38p 0.40p 0.36p 0.38p 15519313
08/11/2021 0.40p 0.41p 0.35p 0.38p 2327874
05/11/2021 0.40p 0.41p 0.38p 0.40p 2316510
04/11/2021 0.40p 0.42p 0.38p 0.40p 7211344
03/11/2021 0.38p 0.45p 0.35p 0.40p 17345324
02/11/2021 0.38p 0.38p 0.35p 0.38p 14942353
01/11/2021 0.38p 0.39p 0.35p 0.38p 9192685
29/10/2021 0.38p 0.39p 0.37p 0.38p 5556319
28/10/2021 0.40p 0.40p 0.36p 0.38p 10443935
27/10/2021 0.40p 0.42p 0.35p 0.40p 17945792
26/10/2021 0.43p 0.45p 0.35p 0.40p 27086332
25/10/2021 0.43p 0.43p 0.40p 0.43p 8572377
22/10/2021 0.43p 0.43p 0.42p 0.43p 1209344
21/10/2021 0.43p 0.43p 0.41p 0.43p 1984480
20/10/2021 0.43p 0.44p 0.40p 0.43p 6035422
19/10/2021 0.40p 0.44p 0.40p 0.43p 4250634
18/10/2021 0.43p 0.43p 0.40p 0.43p 2977409
15/10/2021 0.40p 0.45p 0.40p 0.43p 5010779
14/10/2021 0.48p 0.50p 0.40p 0.43p 12638899
13/10/2021 0.48p 0.48p 0.46p 0.48p 269343
12/10/2021 0.48p 0.48p 0.45p 0.48p 309046
11/10/2021 0.48p 0.48p 0.43p 0.48p 4077774
08/10/2021 0.45p 0.54p 0.44p 0.48p 19796498
07/10/2021 0.45p 0.47p 0.40p 0.45p 4923284
06/10/2021 0.45p 0.45p 0.42p 0.45p 368285
05/10/2021 0.48p 0.50p 0.40p 0.45p 5472172
04/10/2021 0.48p 0.48p 0.46p 0.48p 5059717
01/10/2021 0.48p 0.49p 0.47p 0.48p 3118089
30/09/2021 0.43p 0.50p 0.40p 0.48p 11779576
29/09/2021 0.45p 0.48p 0.40p 0.43p 2518501
28/09/2021 0.48p 0.50p 0.40p 0.45p 11587120
27/09/2021 0.45p 0.50p 0.42p 0.45p 620366
24/09/2021 0.45p 0.45p 0.41p 0.45p 2998045
23/09/2021 0.43p 0.45p 0.42p 0.45p 847341
22/09/2021 0.43p 0.50p 0.40p 0.43p 3709657
21/09/2021 0.45p 0.46p 0.40p 0.43p 841805
20/09/2021 0.45p 0.48p 0.41p 0.45p 4003326
17/09/2021 0.45p 0.48p 0.41p 0.45p 1265450
16/09/2021 0.48p 0.50p 0.42p 0.45p 2935418
15/09/2021 0.45p 0.50p 0.43p 0.48p 1189477
14/09/2021 0.45p 0.50p 0.42p 0.45p 1542940
13/09/2021 0.45p 0.47p 0.44p 0.45p 2189076
10/09/2021 0.43p 0.50p 0.43p 0.45p 1019316
09/09/2021 0.48p 0.50p 0.40p 0.43p 1658390
08/09/2021 0.48p 0.48p 0.45p 0.48p 963633
07/09/2021 0.48p 0.48p 0.45p 0.48p 731125
06/09/2021 0.48p 0.48p 0.45p 0.48p 1152813
03/09/2021 0.48p 0.48p 0.45p 0.48p 3101015
02/09/2021 0.48p 0.50p 0.45p 0.48p 6146207
01/09/2021 0.43p 0.50p 0.40p 0.48p 5903170
31/08/2021 0.43p 0.45p 0.42p 0.43p 2754242
30/08/2021 0.43p 0.44p 0.42p 0.43p 1828629
27/08/2021 0.43p 0.44p 0.42p 0.43p 1828629
26/08/2021 0.45p 0.45p 0.40p 0.43p 2099811
25/08/2021 0.45p 0.45p 0.43p 0.45p 895702
24/08/2021 0.45p 0.50p 0.40p 0.45p 2622552
23/08/2021 0.48p 0.50p 0.40p 0.45p 4584898
20/08/2021 0.48p 0.48p 0.46p 0.48p 660239
19/08/2021 0.48p 0.48p 0.43p 0.48p 767111
18/08/2021 0.50p 0.50p 0.45p 0.48p 560768
17/08/2021 0.50p 0.52p 0.46p 0.50p 2318788
16/08/2021 0.48p 0.55p 0.45p 0.50p 5474942
13/08/2021 0.43p 0.52p 0.40p 0.48p 15019428
12/08/2021 0.40p 0.44p 0.40p 0.40p 352582
11/08/2021 0.43p 0.45p 0.40p 0.40p 669958
10/08/2021 0.40p 0.45p 0.39p 0.43p 2244881
09/08/2021 0.40p 0.44p 0.38p 0.40p 652223
06/08/2021 0.40p 0.45p 0.38p 0.40p 6707038
05/08/2021 0.40p 0.45p 0.39p 0.40p 394808
04/08/2021 0.40p 0.45p 0.40p 0.40p 17977
03/08/2021 0.40p 0.43p 0.39p 0.40p 939467
02/08/2021 0.38p 0.45p 0.35p 0.40p 3538965
30/07/2021 0.38p 0.40p 0.38p 0.38p 963980
29/07/2021 0.38p 0.40p 0.36p 0.38p 1034797
28/07/2021 0.38p 0.40p 0.38p 0.38p 1679391
27/07/2021 0.38p 0.40p 0.38p 0.38p 1135395
26/07/2021 0.38p 0.40p 0.38p 0.38p 5721250
23/07/2021 0.38p 0.40p 0.38p 0.38p 2449266
22/07/2021 0.38p 0.40p 0.38p 0.38p 3603855
21/07/2021 0.38p 0.40p 0.38p 0.38p 2795140
20/07/2021 0.43p 0.45p 0.35p 0.38p 14193890
19/07/2021 0.43p 0.45p 0.40p 0.43p 1415657
16/07/2021 0.43p 0.45p 0.40p 0.43p 5571432
15/07/2021 0.43p 0.43p 0.40p 0.43p 4595255
14/07/2021 0.43p 0.43p 0.41p 0.43p 1975896
13/07/2021 0.48p 0.48p 0.39p 0.43p 23799524
12/07/2021 0.50p 0.55p 0.45p 0.48p 5816192
09/07/2021 0.50p 0.51p 0.48p 0.50p 3407105
08/07/2021 0.50p 0.55p 0.48p 0.50p 1792153
07/07/2021 0.50p 0.51p 0.45p 0.50p 5442577
06/07/2021 0.50p 0.55p 0.46p 0.50p 5148938
05/07/2021 0.50p 0.54p 0.47p 0.50p 14400822
02/07/2021 0.48p 0.55p 0.45p 0.50p 6365291
01/07/2021 0.48p 0.50p 0.46p 0.48p 11807924
30/06/2021 0.48p 0.50p 0.45p 0.48p 1387748
29/06/2021 0.48p 0.50p 0.40p 0.49p 4008336
28/06/2021 0.48p 0.48p 0.45p 0.48p 3194775
25/06/2021 0.50p 0.50p 0.45p 0.50p 12895084
24/06/2021 0.50p 0.50p 0.48p 0.49p 1179043
23/06/2021 0.48p 0.55p 0.48p 0.50p 4136111
22/06/2021 0.48p 0.55p 0.45p 0.48p 3234006
21/06/2021 0.50p 0.54p 0.45p 0.48p 3470495
18/06/2021 0.50p 0.53p 0.45p 0.48p 5942414
17/06/2021 0.53p 0.55p 0.45p 0.50p 14530114
16/06/2021 0.48p 0.60p 0.48p 0.53p 13422027
15/06/2021 0.50p 0.50p 0.45p 0.48p 6939367
14/06/2021 0.53p 0.55p 0.45p 0.50p 2028431
11/06/2021 0.55p 0.55p 0.50p 0.53p 10371372
10/06/2021 0.55p 0.57p 0.54p 0.55p 2371845
09/06/2021 0.55p 0.58p 0.50p 0.55p 1789720
08/06/2021 0.55p 0.60p 0.53p 0.54p 3247833
07/06/2021 0.50p 0.58p 0.49p 0.55p 24921460
04/06/2021 0.50p 0.51p 0.48p 0.50p 216434
03/06/2021 0.50p 0.51p 0.48p 0.50p 1956262
02/06/2021 0.48p 0.55p 0.45p 0.50p 2236162
01/06/2021 0.48p 0.50p 0.47p 0.48p 2238675
31/05/2021 0.48p 0.55p 0.45p 0.50p 1839158
28/05/2021 0.48p 0.55p 0.45p 0.50p 1839158
27/05/2021 0.48p 0.50p 0.45p 0.48p 3599629
26/05/2021 0.50p 0.51p 0.45p 0.48p 19528552
25/05/2021 0.50p 0.51p 0.49p 0.50p 1976429
24/05/2021 0.50p 0.53p 0.48p 0.50p 6123518
21/05/2021 0.50p 0.51p 0.48p 0.51p 2817390
20/05/2021 0.50p 0.55p 0.45p 0.50p 3647357
19/05/2021 0.50p 0.52p 0.48p 0.50p 2027127
18/05/2021 0.53p 0.55p 0.45p 0.50p 7215172
17/05/2021 0.55p 0.55p 0.49p 0.53p 7768455
14/05/2021 0.50p 0.60p 0.50p 0.50p 31725156
13/05/2021 0.50p 0.54p 0.45p 0.53p 12381248
12/05/2021 0.50p 0.52p 0.45p 0.50p 40077656
11/05/2021 0.48p 0.55p 0.45p 0.45p 9084379
10/05/2021 0.48p 0.48p 0.45p 0.48p 1647601
07/05/2021 0.48p 0.55p 0.45p 0.48p 11703324
06/05/2021 0.43p 0.50p 0.42p 0.48p 6449318
05/05/2021 0.43p 0.43p 0.40p 0.43p 7529319
04/05/2021 0.43p 0.43p 0.40p 0.43p 4564133
03/05/2021 0.43p 0.43p 0.40p 0.40p 2553940
30/04/2021 0.43p 0.43p 0.40p 0.40p 2553940
29/04/2021 0.43p 0.43p 0.41p 0.43p 2686913
28/04/2021 0.43p 0.43p 0.40p 0.40p 5887694
27/04/2021 0.43p 0.43p 0.40p 0.43p 9403920
26/04/2021 0.43p 0.44p 0.40p 0.40p 2870036
23/04/2021 0.43p 0.44p 0.40p 0.43p 2158328
22/04/2021 0.43p 0.45p 0.41p 0.43p 2869419
21/04/2021 0.43p 0.44p 0.40p 0.43p 7672412
20/04/2021 0.43p 0.44p 0.41p 0.43p 4214401
19/04/2021 0.43p 0.44p 0.40p 0.43p 2033285
16/04/2021 0.43p 0.44p 0.41p 0.43p 2604615
15/04/2021 0.43p 0.45p 0.40p 0.43p 9444536
14/04/2021 0.45p 0.50p 0.42p 0.43p 17286498
13/04/2021 0.45p 0.50p 0.42p 0.45p 6820966
12/04/2021 0.45p 0.50p 0.44p 0.45p 7485588
09/04/2021 0.45p 0.50p 0.43p 0.45p 5064477
08/04/2021 0.43p 0.47p 0.43p 0.45p 1230946
07/04/2021 0.43p 0.45p 0.43p 0.43p 3097497
06/04/2021 0.43p 0.45p 0.43p 0.43p 8484238
05/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
02/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
01/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
31/03/2021 0.43p 0.45p 0.42p 0.43p 6589877
30/03/2021 0.43p 0.43p 0.41p 0.43p 997027
29/03/2021 0.43p 0.44p 0.41p 0.43p 3305300
26/03/2021 0.43p 0.45p 0.41p 0.45p 4425029
25/03/2021 0.45p 0.46p 0.41p 0.43p 5370149
24/03/2021 0.45p 0.46p 0.44p 0.45p 359203

*Close Price adjusted for both dividends and splits