Firering Strategic Minerals Plc (AIM:FRG)
London
· Delayed Price · Currency is GBP · Price in GBX 1.750
0.00 (0.00%)
At close: Dec 5, 2025
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 103,769 |
| Dec 4, 2025 | 1.65 | 1.77 | 1.62 | 1.75 | 1.75 | 2.94% | 955 |
| Dec 3, 2025 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -2.86% | 416,855 |
| Dec 2, 2025 | 1.80 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 228,584 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 2,503,314 |
| Nov 28, 2025 | 1.70 | 1.77 | 1.63 | 1.70 | 1.70 | - | 74,659 |
| Nov 27, 2025 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 210,552 |
| Nov 26, 2025 | 1.65 | 1.70 | 1.69 | 1.65 | 1.65 | - | 58,916 |
| Nov 25, 2025 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 372,838 |
| Nov 24, 2025 | 1.70 | 1.76 | 1.60 | 1.70 | 1.70 | - | 551,217 |
| Nov 21, 2025 | 1.80 | 1.90 | 1.62 | 1.70 | 1.70 | -5.56% | 591,234 |
| Nov 20, 2025 | 1.63 | 1.88 | 1.56 | 1.80 | 1.80 | 10.77% | 4,283,893 |
| Nov 19, 2025 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 1.56% | 421,056 |
| Nov 18, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | - | 655,849 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.62 | 1.60 | 1.60 | - | 24,730 |
| Nov 14, 2025 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 1,042,782 |
| Nov 13, 2025 | 1.75 | 1.73 | 1.52 | 1.55 | 1.55 | -11.43% | 3,220,180 |
| Nov 12, 2025 | 1.90 | 2.09 | 1.70 | 1.75 | 1.75 | 6.06% | 5,338,847 |
| Nov 11, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,000,088 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,743,450 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.60 | 1.65 | 1.65 | -2.94% | 380,128 |
| Nov 6, 2025 | 1.70 | 1.74 | 1.74 | 1.70 | 1.70 | - | 28,951 |
| Nov 5, 2025 | 1.70 | 1.75 | 1.56 | 1.70 | 1.70 | - | 186,457 |
| Nov 4, 2025 | 1.70 | 1.76 | 1.60 | 1.70 | 1.70 | -4.49% | 126,389 |
| Nov 3, 2025 | 1.65 | 1.80 | 1.60 | 1.78 | 1.78 | 7.88% | 921,212 |
| Oct 31, 2025 | 1.55 | 1.70 | 1.59 | 1.65 | 1.65 | 6.45% | 2,133,649 |
| Oct 30, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 278,465 |
| Oct 29, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 36,851 |
| Oct 28, 2025 | 1.65 | 1.60 | 1.52 | 1.55 | 1.55 | -6.06% | 1,425,422 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | - | 593,554 |
| Oct 24, 2025 | 1.65 | 1.69 | 1.69 | 1.65 | 1.65 | - | 76 |
| Oct 23, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 41,616 |
| Oct 22, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 1,891 |
| Oct 21, 2025 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 156,242 |
| Oct 20, 2025 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | - | 844,938 |
| Oct 17, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 207,427 |
| Oct 16, 2025 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | - | 1,720,269 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | - | 376,533 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.62 | 1.65 | 1.65 | -7.04% | 1,379,754 |
| Oct 13, 2025 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -1.39% | 289,022 |
| Oct 10, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | - | 189,427 |
| Oct 9, 2025 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 2.86% | 1,051,707 |
| Oct 8, 2025 | 1.90 | 2.00 | 1.71 | 1.75 | 1.75 | -7.89% | 1,116,315 |
| Oct 7, 2025 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | - | 58,881 |
| Oct 6, 2025 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 680,015 |
| Oct 3, 2025 | 1.85 | 1.90 | 1.79 | 1.85 | 1.85 | - | 1,008,804 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 651,651 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | 2.78% | 1,468,835 |
| Sep 30, 2025 | 1.78 | 1.90 | 1.65 | 1.80 | 1.80 | 1.41% | 530,570 |
| Sep 29, 2025 | 1.75 | 1.90 | 1.65 | 1.78 | 1.78 | 4.41% | 300,202 |