Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2021 0.45p 0.50p 0.44p 0.45p 9635312
19/03/2021 0.45p 0.50p 0.44p 0.48p 9462926
18/03/2021 0.45p 0.50p 0.44p 0.45p 7213002
17/03/2021 0.45p 0.50p 0.44p 0.45p 3876213
16/03/2021 0.45p 0.47p 0.43p 0.45p 5158885
15/03/2021 0.45p 0.47p 0.43p 0.45p 8285080
12/03/2021 0.43p 0.48p 0.43p 0.45p 8736972
11/03/2021 0.45p 0.50p 0.42p 0.50p 19158652
10/03/2021 0.45p 0.50p 0.42p 0.48p 11575817
09/03/2021 0.45p 0.47p 0.43p 0.45p 2347160
08/03/2021 0.45p 0.47p 0.43p 0.43p 5039997
05/03/2021 0.48p 0.48p 0.42p 0.45p 12776417
04/03/2021 0.48p 0.49p 0.46p 0.48p 4645982
03/03/2021 0.50p 0.50p 0.45p 0.49p 6933425
02/03/2021 0.50p 0.55p 0.46p 0.50p 6328293
01/03/2021 0.53p 0.55p 0.48p 0.50p 13777612
26/02/2021 0.50p 0.55p 0.48p 0.52p 13509898
25/02/2021 0.50p 0.55p 0.45p 0.47p 6960682
24/02/2021 0.53p 0.53p 0.48p 0.50p 6205185
23/02/2021 0.55p 0.60p 0.50p 0.53p 9901034
22/02/2021 0.55p 0.57p 0.50p 0.56p 6986320
19/02/2021 0.53p 0.57p 0.50p 0.55p 8452108
18/02/2021 0.53p 0.55p 0.50p 0.53p 27871070
17/02/2021 0.60p 0.64p 0.53p 0.55p 22263184
16/02/2021 0.58p 0.70p 0.56p 0.60p 60948148
15/02/2021 0.50p 0.60p 0.45p 0.58p 60110796
12/02/2021 0.45p 0.50p 0.43p 0.47p 10688572
11/02/2021 0.48p 0.50p 0.45p 0.45p 4114548
10/02/2021 0.48p 0.50p 0.40p 0.48p 11275640
09/02/2021 0.50p 0.53p 0.47p 0.48p 6126025
08/02/2021 0.50p 0.55p 0.47p 0.50p 23393372
05/02/2021 0.45p 0.54p 0.40p 0.50p 28527120
04/02/2021 0.45p 0.47p 0.41p 0.45p 1106962
03/02/2021 0.45p 0.47p 0.44p 0.45p 4845577
02/02/2021 0.43p 0.51p 0.41p 0.45p 14377340
01/02/2021 0.43p 0.47p 0.42p 0.43p 25931040
29/01/2021 0.45p 0.47p 0.43p 0.43p 3836717
28/01/2021 0.50p 0.52p 0.44p 0.45p 20275164
27/01/2021 0.48p 0.52p 0.46p 0.50p 37638080
26/01/2021 0.48p 0.50p 0.46p 0.48p 10268188
25/01/2021 0.58p 0.59p 0.45p 0.48p 39204044
22/01/2021 0.65p 0.68p 0.53p 0.58p 43503992
21/01/2021 0.45p 0.64p 0.44p 0.59p 51444016
20/01/2021 0.45p 0.50p 0.44p 0.45p 5136076
19/01/2021 0.45p 0.50p 0.40p 0.45p 9980001
18/01/2021 0.43p 0.50p 0.40p 0.45p 29195992
15/01/2021 0.43p 0.44p 0.40p 0.43p 21141956
14/01/2021 0.45p 0.46p 0.40p 0.43p 23249130
13/01/2021 0.45p 0.47p 0.43p 0.47p 6305448
12/01/2021 0.43p 0.50p 0.42p 0.45p 16931712
11/01/2021 0.45p 0.47p 0.41p 0.43p 2273703
08/01/2021 0.45p 0.47p 0.41p 0.47p 14448026
07/01/2021 0.45p 0.48p 0.41p 0.45p 9133235
06/01/2021 0.45p 0.48p 0.42p 0.45p 15856353
05/01/2021 0.45p 0.50p 0.42p 0.45p 4796845
04/01/2021 0.40p 0.49p 0.35p 0.45p 8891888
01/01/2021 0.43p 0.44p 0.40p 0.40p 965987
31/12/2020 0.43p 0.44p 0.40p 0.40p 965987
30/12/2020 0.43p 0.44p 0.39p 0.43p 6603468
29/12/2020 0.43p 0.43p 0.40p 0.43p 11051373
28/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
25/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
24/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
23/12/2020 0.40p 0.44p 0.40p 0.43p 18169524
22/12/2020 0.40p 0.44p 0.38p 0.40p 2956515
21/12/2020 0.43p 0.44p 0.38p 0.43p 9643942
18/12/2020 0.43p 0.44p 0.41p 0.42p 4573513
17/12/2020 0.45p 0.46p 0.40p 0.43p 3276091
16/12/2020 0.45p 0.46p 0.43p 0.45p 4768757
15/12/2020 0.45p 0.50p 0.43p 0.45p 2585327
14/12/2020 0.45p 0.47p 0.42p 0.45p 6201584
11/12/2020 0.45p 0.47p 0.44p 0.45p 2382903
10/12/2020 0.45p 0.48p 0.40p 0.45p 10497652
09/12/2020 0.45p 0.49p 0.43p 0.45p 19447820
08/12/2020 0.43p 0.47p 0.42p 0.45p 3245757
07/12/2020 0.43p 0.45p 0.40p 0.43p 10654350
04/12/2020 0.40p 0.44p 0.39p 0.43p 8341559
03/12/2020 0.43p 0.44p 0.35p 0.40p 64576808
02/12/2020 0.48p 0.49p 0.45p 0.46p 10873283
01/12/2020 0.45p 0.48p 0.43p 0.48p 8497401
30/11/2020 0.43p 0.47p 0.42p 0.45p 3769469
27/11/2020 0.43p 0.45p 0.43p 0.45p 37278464
26/11/2020 0.43p 0.43p 0.42p 0.43p 658530
25/11/2020 0.43p 0.45p 0.42p 0.43p 2390816
24/11/2020 0.43p 0.45p 0.41p 0.42p 5675106
23/11/2020 0.43p 0.45p 0.40p 0.43p 1858444
20/11/2020 0.45p 0.45p 0.42p 0.43p 4461225
19/11/2020 0.43p 0.48p 0.41p 0.45p 8430846
18/11/2020 0.40p 0.45p 0.39p 0.43p 17381016
17/11/2020 0.40p 0.43p 0.38p 0.40p 2217673
16/11/2020 0.40p 0.42p 0.38p 0.40p 2423059
13/11/2020 0.40p 0.41p 0.37p 0.40p 7182228
12/11/2020 0.40p 0.41p 0.40p 0.40p 1475304
10/11/2020 0.38p 0.40p 0.38p 0.38p 6994610
09/11/2020 0.45p 0.47p 0.36p 0.38p 22175468
06/11/2020 0.35p 0.47p 0.35p 0.43p 20716244
05/11/2020 0.35p 0.38p 0.33p 0.35p 4897118
04/11/2020 0.38p 0.39p 0.33p 0.39p 14947120
03/11/2020 0.38p 0.39p 0.35p 0.38p 2920102
02/11/2020 0.38p 0.39p 0.35p 0.38p 4516001
30/10/2020 0.38p 0.39p 0.35p 0.38p 3205640
29/10/2020 0.38p 0.40p 0.36p 0.38p 3240421
28/10/2020 0.40p 0.40p 0.37p 0.38p 3717350
27/10/2020 0.40p 0.42p 0.38p 0.40p 9244956
26/10/2020 0.38p 0.40p 0.38p 0.40p 6312750
23/10/2020 0.40p 0.42p 0.38p 0.38p 3431076
22/10/2020 0.40p 0.42p 0.39p 0.40p 13318627
21/10/2020 0.40p 0.42p 0.39p 0.40p 1305876
20/10/2020 0.40p 0.43p 0.38p 0.40p 2132868
19/10/2020 0.38p 0.43p 0.37p 0.40p 13629796
16/10/2020 0.38p 0.40p 0.36p 0.38p 9276457
15/10/2020 0.40p 0.40p 0.38p 0.38p 9202615
14/10/2020 0.43p 0.43p 0.37p 0.40p 15871142
13/10/2020 0.43p 0.43p 0.40p 0.43p 1642144
12/10/2020 0.43p 0.44p 0.40p 0.43p 11413368
09/10/2020 0.43p 0.43p 0.40p 0.43p 7706147
08/10/2020 0.43p 0.43p 0.40p 0.43p 1454678
07/10/2020 0.43p 0.43p 0.40p 0.43p 1922726
06/10/2020 0.43p 0.45p 0.40p 0.43p 9165058
05/10/2020 0.43p 0.43p 0.40p 0.43p 6092266
02/10/2020 0.43p 0.43p 0.40p 0.43p 5166123
01/10/2020 0.43p 0.43p 0.38p 0.43p 9294638
30/09/2020 0.43p 0.45p 0.38p 0.43p 13245877
29/09/2020 0.43p 0.43p 0.40p 0.43p 4435027
28/09/2020 0.43p 0.43p 0.40p 0.43p 2541750
25/09/2020 0.43p 0.43p 0.38p 0.43p 11723685
24/09/2020 0.43p 0.43p 0.38p 0.43p 13000310
23/09/2020 0.40p 0.43p 0.40p 0.43p 2373732
22/09/2020 0.40p 0.42p 0.39p 0.40p 2926205
21/09/2020 0.43p 0.43p 0.38p 0.40p 5175060
18/09/2020 0.45p 0.47p 0.41p 0.43p 9795290
17/09/2020 0.48p 0.48p 0.44p 0.45p 6082222
16/09/2020 0.48p 0.50p 0.45p 0.48p 18793456
15/09/2020 0.43p 0.50p 0.41p 0.45p 22301204
14/09/2020 0.43p 0.44p 0.41p 0.43p 11628295
11/09/2020 0.43p 0.44p 0.41p 0.43p 4743903
10/09/2020 0.43p 0.44p 0.42p 0.43p 3011278
09/09/2020 0.43p 0.43p 0.40p 0.43p 12755048
08/09/2020 0.43p 0.43p 0.41p 0.43p 874699
07/09/2020 0.40p 0.45p 0.40p 0.43p 14442420
04/09/2020 0.43p 0.43p 0.38p 0.43p 5318935
03/09/2020 0.43p 0.43p 0.40p 0.43p 6036119
02/09/2020 0.43p 0.43p 0.41p 0.43p 6619359
01/09/2020 0.43p 0.45p 0.36p 0.43p 34810592
31/08/2020 0.43p 0.43p 0.40p 0.43p 1149719
28/08/2020 0.43p 0.43p 0.40p 0.43p 1149719
27/08/2020 0.43p 0.43p 0.38p 0.43p 9097315
26/08/2020 0.45p 0.45p 0.40p 0.43p 2393386
25/08/2020 0.43p 0.43p 0.38p 0.43p 9294495
24/08/2020 0.45p 0.48p 0.40p 0.43p 10594077
21/08/2020 0.45p 0.45p 0.39p 0.40p 9605863
20/08/2020 0.40p 0.47p 0.38p 0.45p 35098852
19/08/2020 0.38p 0.42p 0.37p 0.40p 28319724
18/08/2020 0.38p 0.40p 0.36p 0.38p 13621466
17/08/2020 0.40p 0.45p 0.38p 0.38p 15691257
14/08/2020 0.40p 0.41p 0.40p 0.40p 1332804
13/08/2020 0.40p 0.42p 0.39p 0.40p 4530928
12/08/2020 0.40p 0.42p 0.38p 0.40p 636868
11/08/2020 0.43p 0.43p 0.38p 0.40p 3034682
10/08/2020 0.43p 0.43p 0.40p 0.43p 779125
07/08/2020 0.43p 0.44p 0.40p 0.43p 3244038
06/08/2020 0.38p 0.44p 0.38p 0.43p 8413978
05/08/2020 0.40p 0.40p 0.38p 0.38p 7413228
04/08/2020 0.40p 0.41p 0.39p 0.40p 995104
03/08/2020 0.40p 0.40p 0.39p 0.40p 10219621
31/07/2020 0.40p 0.41p 0.39p 0.40p 5063413
30/07/2020 0.43p 0.43p 0.38p 0.40p 2142250
29/07/2020 0.43p 0.43p 0.40p 0.43p 3797560
28/07/2020 0.40p 0.43p 0.38p 0.43p 13999344
27/07/2020 0.43p 0.43p 0.38p 0.40p 8923532
24/07/2020 0.43p 0.43p 0.40p 0.43p 1453478
23/07/2020 0.43p 0.43p 0.40p 0.43p 3037885
22/07/2020 0.43p 0.43p 0.38p 0.43p 7683642
21/07/2020 0.45p 0.45p 0.40p 0.43p 9346827
20/07/2020 0.45p 0.47p 0.41p 0.45p 1083109
17/07/2020 0.43p 0.47p 0.39p 0.45p 15344485
16/07/2020 0.43p 0.43p 0.40p 0.43p 2712234
15/07/2020 0.43p 0.43p 0.40p 0.43p 3037252
14/07/2020 0.43p 0.45p 0.40p 0.43p 6631974
13/07/2020 0.38p 0.43p 0.38p 0.43p 14665300
10/07/2020 0.38p 0.39p 0.37p 0.38p 6641005
09/07/2020 0.40p 0.41p 0.36p 0.38p 19329760
08/07/2020 0.43p 0.43p 0.38p 0.40p 6467228
07/07/2020 0.43p 0.43p 0.40p 0.43p 1773458
06/07/2020 0.43p 0.43p 0.40p 0.43p 5845387
03/07/2020 0.43p 0.43p 0.41p 0.43p 1506719
02/07/2020 0.43p 0.43p 0.41p 0.43p 3707857
01/07/2020 0.43p 0.43p 0.41p 0.43p 2098726
30/06/2020 0.43p 0.44p 0.41p 0.43p 7171335
29/06/2020 0.45p 0.46p 0.43p 0.43p 1071512
26/06/2020 0.45p 0.49p 0.43p 0.45p 8089385
25/06/2020 0.43p 0.49p 0.41p 0.45p 5979741
24/06/2020 0.45p 0.45p 0.38p 0.43p 27285009
23/06/2020 0.45p 0.48p 0.43p 0.45p 4366843
22/06/2020 0.50p 0.52p 0.35p 0.45p 56593033
19/06/2020 0.46p 0.53p 0.45p 0.50p 28463937
18/06/2020 0.44p 0.47p 0.44p 0.46p 9856620
17/06/2020 0.45p 0.46p 0.44p 0.44p 6540523
16/06/2020 0.46p 0.47p 0.44p 0.45p 14821417
15/06/2020 0.46p 0.46p 0.45p 0.46p 5284379

*Close Price adjusted for both dividends and splits