Strategic Minerals Plc (AIM:SML)
London
· Delayed Price · Currency is GBP · Price in GBX 1.375
+0.125 (10.00%)
At close: Dec 5, 2025
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.50 | 1.15 | 1.38 | 1.38 | 10.00% | 25,309,500 |
| Dec 4, 2025 | 1.18 | 1.30 | 1.10 | 1.25 | 1.25 | 6.38% | 15,592,340 |
| Dec 3, 2025 | 1.03 | 1.35 | 0.95 | 1.18 | 1.18 | 14.63% | 25,648,710 |
| Dec 2, 2025 | 1.18 | 1.25 | 0.95 | 1.03 | 1.03 | -12.77% | 51,216,020 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.00 | 1.18 | 1.18 | -6.00% | 73,961,990 |
| Nov 28, 2025 | 1.30 | 1.58 | 1.20 | 1.25 | 1.25 | -3.10% | 36,093,500 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.26 | 1.29 | 1.29 | -14.00% | 50,893,630 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.40 | 1.50 | 1.50 | - | 19,159,990 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.45 | 1.50 | 1.50 | -3.23% | 21,182,620 |
| Nov 24, 2025 | 1.57 | 1.50 | 1.50 | 1.55 | 1.55 | 1.64% | 14,033,288 |
| Nov 21, 2025 | 1.60 | 1.65 | 1.40 | 1.53 | 1.53 | -4.69% | 26,280,990 |
| Nov 20, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 10,921,840 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 9,631,640 |
| Nov 18, 2025 | 1.60 | 1.64 | 1.45 | 1.63 | 1.63 | 1.56% | 22,973,580 |
| Nov 17, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | -1.23% | 19,644,690 |
| Nov 14, 2025 | 1.60 | 1.65 | 1.50 | 1.62 | 1.62 | 1.25% | 19,681,820 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 28,295,950 |
| Nov 12, 2025 | 1.75 | 1.80 | 1.55 | 1.65 | 1.65 | -2.94% | 35,311,630 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.65 | 1.70 | 1.70 | -5.56% | 38,108,220 |
| Nov 10, 2025 | 1.85 | 1.95 | 1.70 | 1.80 | 1.80 | 4.35% | 54,593,210 |
| Nov 7, 2025 | 1.70 | 1.80 | 1.65 | 1.73 | 1.73 | 1.47% | 24,628,720 |
| Nov 6, 2025 | 1.68 | 1.80 | 1.60 | 1.70 | 1.70 | 1.49% | 22,861,480 |
| Nov 5, 2025 | 1.55 | 1.70 | 1.40 | 1.68 | 1.68 | 7.37% | 35,696,460 |
| Nov 4, 2025 | 1.78 | 1.85 | 1.50 | 1.56 | 1.56 | -13.81% | 101,772,400 |
| Nov 3, 2025 | 1.50 | 1.81 | 1.45 | 1.81 | 1.81 | 20.67% | 76,738,750 |
| Oct 31, 2025 | 1.40 | 1.55 | 1.35 | 1.50 | 1.50 | 5.63% | 29,451,360 |
| Oct 30, 2025 | 1.50 | 1.65 | 1.35 | 1.42 | 1.42 | -2.07% | 85,048,540 |
| Oct 29, 2025 | 1.20 | 1.60 | 1.15 | 1.45 | 1.45 | 20.83% | 157,654,100 |
| Oct 28, 2025 | 1.10 | 1.25 | 1.05 | 1.20 | 1.20 | 15.38% | 59,538,850 |
| Oct 27, 2025 | 1.00 | 1.15 | 0.95 | 1.04 | 1.04 | 4.00% | 58,636,240 |
| Oct 24, 2025 | 1.03 | 1.10 | 0.85 | 1.00 | 1.00 | 16.28% | 63,835,310 |
| Oct 23, 2025 | 0.80 | 0.95 | 0.70 | 0.86 | 0.86 | 14.67% | 45,006,020 |
| Oct 22, 2025 | 0.85 | 0.95 | 0.75 | 0.75 | 0.75 | -18.48% | 43,019,040 |
| Oct 21, 2025 | 0.93 | 1.00 | 0.80 | 0.92 | 0.92 | -5.15% | 71,688,750 |
| Oct 20, 2025 | 0.90 | 1.15 | 0.90 | 0.97 | 0.97 | 10.86% | 113,674,200 |
| Oct 17, 2025 | 0.88 | 1.00 | 0.80 | 0.88 | 0.88 | -8.85% | 37,422,810 |
| Oct 16, 2025 | 1.03 | 1.10 | 0.75 | 0.96 | 0.96 | -4.00% | 155,479,700 |
| Oct 15, 2025 | 1.05 | 1.30 | 0.95 | 1.00 | 1.00 | -4.76% | 204,944,700 |
| Oct 14, 2025 | 0.80 | 1.10 | 0.70 | 1.05 | 1.05 | 32.91% | 225,653,100 |
| Oct 13, 2025 | 0.48 | 0.90 | 0.45 | 0.79 | 0.79 | 66.32% | 303,514,400 |
| Oct 10, 2025 | 0.48 | 0.50 | 0.43 | 0.48 | 0.48 | 3.26% | 24,217,320 |
| Oct 9, 2025 | 0.43 | 0.50 | 0.40 | 0.46 | 0.46 | 8.24% | 37,962,760 |
| Oct 8, 2025 | 0.40 | 0.45 | 0.38 | 0.43 | 0.43 | 6.25% | 14,879,240 |
| Oct 7, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 6.67% | 11,944,600 |
| Oct 6, 2025 | 0.42 | 0.43 | 0.36 | 0.38 | 0.38 | -9.64% | 8,411,612 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | - | 4,325,144 |
| Oct 2, 2025 | 0.38 | 0.45 | 0.37 | 0.42 | 0.42 | 10.67% | 10,870,240 |
| Oct 1, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 4,156,458 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.85% | 11,338,820 |
| Sep 29, 2025 | 0.38 | 0.41 | 0.35 | 0.39 | 0.39 | 4.00% | 21,983,260 |