Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/09/2025 0.32p 0.33p 0.30p 0.32p 4685129
12/09/2025 0.33p 0.35p 0.30p 0.32p 14206490
11/09/2025 0.33p 0.33p 0.33p 0.33p 7298984
10/09/2025 0.33p 0.35p 0.30p 0.33p 7640523
09/09/2025 0.35p 0.37p 0.32p 0.33p 18948040
08/09/2025 0.36p 0.37p 0.33p 0.35p 18155116
05/09/2025 0.36p 0.37p 0.34p 0.36p 2905615
04/09/2025 0.36p 0.37p 0.34p 0.36p 5155318
03/09/2025 0.34p 0.37p 0.33p 0.36p 17551964
02/09/2025 0.32p 0.35p 0.30p 0.34p 13921426
01/09/2025 0.32p 0.33p 0.30p 0.32p 9450863
29/08/2025 0.32p 0.33p 0.30p 0.32p 14116923
28/08/2025 0.32p 0.34p 0.30p 0.32p 17215188
27/08/2025 0.32p 0.33p 0.31p 0.32p 300702
26/08/2025 0.29p 0.33p 0.27p 0.32p 19321464
22/08/2025 0.29p 0.30p 0.28p 0.29p 5497839
21/08/2025 0.29p 0.30p 0.28p 0.29p 3030150
20/08/2025 0.29p 0.30p 0.27p 0.29p 4738309
19/08/2025 0.30p 0.30p 0.27p 0.29p 6240643
18/08/2025 0.32p 0.33p 0.29p 0.30p 20241274
15/08/2025 0.32p 0.33p 0.30p 0.32p 7530262
14/08/2025 0.29p 0.33p 0.27p 0.32p 13838763
13/08/2025 0.30p 0.32p 0.27p 0.29p 15513724
12/08/2025 0.31p 0.32p 0.28p 0.30p 12429524
11/08/2025 0.32p 0.34p 0.29p 0.31p 3805816
08/08/2025 0.32p 0.33p 0.30p 0.32p 1402525
07/08/2025 0.32p 0.34p 0.30p 0.32p 8433867
06/08/2025 0.32p 0.34p 0.30p 0.32p 6361676
05/08/2025 0.32p 0.34p 0.30p 0.32p 4427487
04/08/2025 0.32p 0.34p 0.30p 0.32p 2691058
01/08/2025 0.32p 0.32p 0.30p 0.32p 861957
31/07/2025 0.32p 0.32p 0.29p 0.32p 722559
30/07/2025 0.32p 0.34p 0.30p 0.32p 2201217
29/07/2025 0.32p 0.34p 0.30p 0.32p 3719751
28/07/2025 0.32p 0.33p 0.30p 0.32p 8173013
25/07/2025 0.32p 0.33p 0.30p 0.32p 2004379
24/07/2025 0.32p 0.33p 0.31p 0.32p 3328001
23/07/2025 0.32p 0.34p 0.30p 0.32p 1799959
22/07/2025 0.32p 0.34p 0.30p 0.32p 6575414
21/07/2025 0.32p 0.34p 0.29p 0.29p 10342350
18/07/2025 0.32p 0.33p 0.30p 0.32p 763575
17/07/2025 0.32p 0.33p 0.31p 0.32p 2500499
16/07/2025 0.31p 0.33p 0.30p 0.32p 22106884
15/07/2025 0.31p 0.33p 0.29p 0.31p 393961
14/07/2025 0.32p 0.33p 0.29p 0.31p 3613270
11/07/2025 0.33p 0.34p 0.30p 0.32p 7116837
10/07/2025 0.31p 0.34p 0.30p 0.32p 27466140
09/07/2025 0.31p 0.33p 0.29p 0.31p 9261185
08/07/2025 0.31p 0.31p 0.29p 0.31p 7738717
07/07/2025 0.31p 0.32p 0.28p 0.31p 6182362
04/07/2025 0.31p 0.32p 0.30p 0.31p 1601602
03/07/2025 0.30p 0.32p 0.28p 0.31p 14885942
02/07/2025 0.31p 0.33p 0.29p 0.30p 33746368
01/07/2025 0.31p 0.32p 0.29p 0.31p 12534673
30/06/2025 0.30p 0.32p 0.28p 0.31p 17886552
27/06/2025 0.30p 0.31p 0.28p 0.30p 4739405
26/06/2025 0.30p 0.30p 0.28p 0.30p 2277701
25/06/2025 0.30p 0.31p 0.28p 0.30p 3738447
24/06/2025 0.30p 0.31p 0.29p 0.30p 8140066
23/06/2025 0.30p 0.30p 0.28p 0.30p 1332984
20/06/2025 0.30p 0.31p 0.29p 0.30p 13667361
19/06/2025 0.29p 0.31p 0.27p 0.30p 15347996
18/06/2025 0.29p 0.30p 0.28p 0.29p 3950647
17/06/2025 0.29p 0.30p 0.27p 0.29p 17827040
16/06/2025 0.29p 0.30p 0.27p 0.29p 4884297
13/06/2025 0.29p 0.29p 0.28p 0.29p 697896
12/06/2025 0.29p 0.30p 0.28p 0.29p 5726182
11/06/2025 0.29p 0.30p 0.28p 0.29p 3721304
10/06/2025 0.29p 0.30p 0.28p 0.29p 325567
09/06/2025 0.29p 0.30p 0.28p 0.29p 7923904
06/06/2025 0.29p 0.30p 0.28p 0.29p 9482721
05/06/2025 0.29p 0.30p 0.29p 0.29p 392129
04/06/2025 0.29p 0.30p 0.28p 0.28p 22611196
03/06/2025 0.29p 0.30p 0.28p 0.29p 3033683
02/06/2025 0.29p 0.30p 0.28p 0.29p 2071545
30/05/2025 0.29p 0.30p 0.27p 0.29p 101779
29/05/2025 0.29p 0.30p 0.27p 0.29p 4341909
28/05/2025 0.28p 0.30p 0.27p 0.29p 10561857
27/05/2025 0.28p 0.30p 0.26p 0.26p 3474189
23/05/2025 0.28p 0.29p 0.27p 0.28p 3397379
22/05/2025 0.28p 0.30p 0.26p 0.28p 908804
21/05/2025 0.28p 0.30p 0.27p 0.28p 939752
20/05/2025 0.27p 0.28p 0.26p 0.28p 4533985
19/05/2025 0.29p 0.30p 0.25p 0.27p 8973551
16/05/2025 0.29p 0.30p 0.28p 0.29p 19554650
15/05/2025 0.33p 0.33p 0.28p 0.30p 5225178
14/05/2025 0.33p 0.33p 0.30p 0.33p 1758398
13/05/2025 0.33p 0.35p 0.30p 0.33p 142571
12/05/2025 0.33p 0.35p 0.30p 0.33p 300183
09/05/2025 0.33p 0.35p 0.30p 0.33p 1611520
08/05/2025 0.33p 0.33p 0.30p 0.33p 1131934
07/05/2025 0.33p 0.35p 0.30p 0.33p 2678125
06/05/2025 0.31p 0.31p 0.30p 0.31p 3411487
02/05/2025 0.34p 0.35p 0.30p 0.31p 9617938
01/05/2025 0.34p 0.35p 0.32p 0.34p 3156195
30/04/2025 0.34p 0.35p 0.32p 0.34p 1442151
29/04/2025 0.34p 0.35p 0.32p 0.34p 921611
28/04/2025 0.34p 0.35p 0.32p 0.34p 4465973
25/04/2025 0.34p 0.34p 0.32p 0.34p 4978158
24/04/2025 0.33p 0.35p 0.29p 0.34p 12024676
23/04/2025 0.33p 0.35p 0.30p 0.33p 3149528
22/04/2025 0.33p 0.36p 0.30p 0.33p 4814369
17/04/2025 0.33p 0.35p 0.31p 0.33p 965703
16/04/2025 0.35p 0.35p 0.30p 0.35p 29937228
15/04/2025 0.40p 0.45p 0.35p 0.40p 1773628
14/04/2025 0.38p 0.45p 0.35p 0.40p 5931654
11/04/2025 0.38p 0.40p 0.35p 0.38p 1666958
10/04/2025 0.38p 0.40p 0.34p 0.38p 4737118
09/04/2025 0.38p 0.40p 0.32p 0.38p 7886311
08/04/2025 0.38p 0.38p 0.35p 0.38p 924485
07/04/2025 0.38p 0.40p 0.35p 0.38p 9110521
04/04/2025 0.40p 0.41p 0.35p 0.38p 6564950
03/04/2025 0.38p 0.45p 0.35p 0.40p 15067925
02/04/2025 0.38p 0.40p 0.35p 0.38p 1175144
01/04/2025 0.39p 0.43p 0.35p 0.38p 6344495
31/03/2025 0.45p 0.50p 0.36p 0.39p 12087821
28/03/2025 0.39p 0.50p 0.37p 0.45p 22745078
27/03/2025 0.33p 0.44p 0.32p 0.40p 29461312
26/03/2025 0.35p 0.37p 0.30p 0.33p 2295098
25/03/2025 0.33p 0.38p 0.30p 0.35p 1370824
24/03/2025 0.33p 0.35p 0.33p 0.33p 2165902
21/03/2025 0.33p 0.35p 0.30p 0.33p 1328199
20/03/2025 0.33p 0.35p 0.33p 0.33p 2744395
19/03/2025 0.33p 0.38p 0.30p 0.33p 5036105
18/03/2025 0.28p 0.35p 0.25p 0.35p 20793520
17/03/2025 0.28p 0.29p 0.26p 0.28p 1422643
14/03/2025 0.28p 0.30p 0.26p 0.28p 1330387
13/03/2025 0.28p 0.30p 0.25p 0.28p 3471215
12/03/2025 0.28p 0.28p 0.26p 0.28p 5881188
11/03/2025 0.28p 0.28p 0.25p 0.28p 3281101
10/03/2025 0.28p 0.30p 0.25p 0.28p 5052087
07/03/2025 0.25p 0.30p 0.25p 0.28p 9784621
06/03/2025 0.25p 0.27p 0.22p 0.23p 6644148
05/03/2025 0.25p 0.27p 0.22p 0.25p 2561974
04/03/2025 0.25p 0.27p 0.22p 0.25p 3024021
03/03/2025 0.30p 0.30p 0.22p 0.25p 12789203
28/02/2025 0.25p 0.31p 0.25p 0.30p 11226125
27/02/2025 0.25p 0.30p 0.20p 0.25p 2472044
26/02/2025 0.25p 0.28p 0.22p 0.25p 923597
25/02/2025 0.25p 0.28p 0.20p 0.25p 1406224
24/02/2025 0.25p 0.26p 0.22p 0.25p 196127
21/02/2025 0.25p 0.26p 0.21p 0.25p 1291312
20/02/2025 0.23p 0.28p 0.20p 0.25p 19019668
19/02/2025 0.25p 0.25p 0.20p 0.23p 4045367
18/02/2025 0.25p 0.25p 0.21p 0.25p 150000
17/02/2025 0.25p 0.25p 0.20p 0.25p 744267
14/02/2025 0.25p 0.25p 0.00p 0.25p 1296028
13/02/2025 0.25p 0.25p 0.25p 0.25p 735
12/02/2025 0.25p 0.25p 0.25p 0.25p 331926
11/02/2025 0.25p 0.25p 0.25p 0.25p 52881
10/02/2025 0.23p 0.23p 0.21p 0.23p 671163
07/02/2025 0.23p 0.24p 0.21p 0.23p 6358304
06/02/2025 0.23p 0.25p 0.21p 0.23p 531509
05/02/2025 0.23p 0.25p 0.20p 0.23p 687487
04/02/2025 0.23p 0.25p 0.20p 0.20p 7978589
03/02/2025 0.23p 0.24p 0.22p 0.23p 1597394
31/01/2025 0.23p 0.25p 0.20p 0.23p 610319
30/01/2025 0.25p 0.25p 0.20p 0.23p 2781376
29/01/2025 0.25p 0.25p 0.22p 0.25p 800
28/01/2025 0.25p 0.26p 0.21p 0.25p 555022
27/01/2025 0.25p 0.25p 0.20p 0.25p 6673854
24/01/2025 0.25p 0.25p 0.21p 0.25p 791190
23/01/2025 0.25p 0.25p 0.20p 0.25p 2617633
22/01/2025 0.25p 0.28p 0.21p 0.25p 486780
21/01/2025 0.25p 0.26p 0.21p 0.25p 4763966
20/01/2025 0.25p 0.27p 0.22p 0.25p 3045093
17/01/2025 0.23p 0.24p 0.20p 0.24p 1521171
16/01/2025 0.23p 0.23p 0.20p 0.23p 1225626
15/01/2025 0.24p 0.25p 0.20p 0.23p 7455830
14/01/2025 0.23p 0.27p 0.20p 0.24p 1941680
13/01/2025 0.21p 0.24p 0.17p 0.20p 10746215
10/01/2025 0.21p 0.22p 0.19p 0.21p 3096548
09/01/2025 0.21p 0.21p 0.19p 0.21p 3560624
08/01/2025 0.23p 0.25p 0.20p 0.21p 3421728
07/01/2025 0.23p 0.24p 0.21p 0.23p 928300
06/01/2025 0.23p 0.24p 0.21p 0.23p 642873
03/01/2025 0.23p 0.25p 0.20p 0.23p 771983
02/01/2025 0.25p 0.25p 0.20p 0.23p 6551604
31/12/2024 0.25p 0.25p 0.23p 0.25p 1000000
30/12/2024 0.25p 0.25p 0.23p 0.25p 1000000
27/12/2024 0.25p 0.25p 0.21p 0.25p 2013862
24/12/2024 0.25p 0.25p 0.23p 0.25p 250000
23/12/2024 0.25p 0.25p 0.21p 0.25p 2468750
20/12/2024 0.25p 0.25p 0.21p 0.25p 618538
19/12/2024 0.25p 0.27p 0.21p 0.25p 4446303
18/12/2024 0.25p 0.25p 0.22p 0.25p 1243600
17/12/2024 0.25p 0.25p 0.21p 0.25p 1273749
16/12/2024 0.25p 0.25p 0.21p 0.25p 165614
13/12/2024 0.25p 0.25p 0.22p 0.25p 189717
12/12/2024 0.25p 0.25p 0.22p 0.25p 119588
11/12/2024 0.25p 0.25p 0.22p 0.25p 1338056
10/12/2024 0.23p 0.28p 0.20p 0.25p 8721867
09/12/2024 0.23p 0.25p 0.21p 0.23p 929507
06/12/2024 0.25p 0.27p 0.21p 0.23p 556331
05/12/2024 0.25p 0.28p 0.21p 0.25p 911199
04/12/2024 0.25p 0.25p 0.21p 0.25p 3420156
03/12/2024 0.25p 0.28p 0.22p 0.25p 537185
02/12/2024 0.25p 0.29p 0.22p 0.25p 19500076
29/11/2024 0.25p 0.25p 0.20p 0.25p 2636355
28/11/2024 0.25p 0.30p 0.20p 0.24p 9524671

*Close Price adjusted for both dividends and splits