Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/04/2020 0.55p 0.57p 0.50p 0.53p 4235780
08/04/2020 0.48p 0.65p 0.48p 0.55p 6904657
07/04/2020 0.45p 0.50p 0.44p 0.48p 5725275
06/04/2020 0.45p 0.49p 0.42p 0.45p 1307077
03/04/2020 0.45p 0.47p 0.42p 0.45p 136784
02/04/2020 0.45p 0.46p 0.41p 0.45p 336683
01/04/2020 0.45p 0.46p 0.42p 0.45p 1749793
31/03/2020 0.40p 0.49p 0.40p 0.45p 3744963
30/03/2020 0.43p 0.43p 0.40p 0.40p 1963623
27/03/2020 0.43p 0.47p 0.43p 0.43p 61000
26/03/2020 0.45p 0.49p 0.40p 0.43p 2392889
25/03/2020 0.35p 0.45p 0.33p 0.45p 8104740
24/03/2020 0.35p 0.37p 0.32p 0.35p 4690313
23/03/2020 0.35p 0.37p 0.31p 0.35p 2271173
20/03/2020 0.33p 0.40p 0.30p 0.35p 8755591
19/03/2020 0.33p 0.33p 0.30p 0.33p 1546225
18/03/2020 0.35p 0.35p 0.30p 0.33p 3207038
17/03/2020 0.38p 0.40p 0.31p 0.35p 5224620
16/03/2020 0.48p 0.48p 0.35p 0.38p 5659303
13/03/2020 0.50p 0.50p 0.45p 0.48p 976931
12/03/2020 0.50p 0.50p 0.42p 0.50p 800000
11/03/2020 0.50p 0.55p 0.47p 0.50p 7423855
10/03/2020 0.50p 0.55p 0.47p 0.50p 3731676
09/03/2020 0.55p 0.55p 0.47p 0.50p 759441
06/03/2020 0.60p 0.60p 0.55p 0.58p 937206
05/03/2020 0.60p 0.61p 0.57p 0.60p 3479267
04/03/2020 0.63p 0.64p 0.55p 0.60p 7077155
03/03/2020 0.53p 0.67p 0.53p 0.63p 17198548
02/03/2020 0.43p 0.55p 0.43p 0.53p 15544929
28/02/2020 0.48p 0.48p 0.43p 0.43p 3177998
27/02/2020 0.53p 0.53p 0.45p 0.48p 6342614
26/02/2020 0.58p 0.58p 0.51p 0.53p 3858105
25/02/2020 0.58p 0.60p 0.55p 0.58p 228381
24/02/2020 0.58p 0.59p 0.55p 0.58p 7785391
21/02/2020 0.60p 0.63p 0.55p 0.58p 3714840
20/02/2020 0.58p 0.63p 0.56p 0.60p 3488052
19/02/2020 0.58p 0.59p 0.55p 0.58p 4746098
18/02/2020 0.58p 0.59p 0.56p 0.58p 2798731
17/02/2020 0.58p 0.58p 0.56p 0.58p 693163
14/02/2020 0.58p 0.58p 0.56p 0.58p 2276776
13/02/2020 0.65p 0.65p 0.55p 0.58p 11585212
12/02/2020 0.65p 0.65p 0.61p 0.65p 2217328
11/02/2020 0.65p 0.65p 0.58p 0.65p 15282983
10/02/2020 0.70p 0.75p 0.63p 0.65p 4569416
07/02/2020 0.70p 0.75p 0.65p 0.70p 1599752
06/02/2020 0.70p 0.75p 0.69p 0.70p 1070517
05/02/2020 0.70p 0.72p 0.69p 0.70p 351228
04/02/2020 0.73p 0.73p 0.69p 0.70p 533191
03/02/2020 0.70p 0.73p 0.69p 0.73p 769128
31/01/2020 0.68p 0.70p 0.67p 0.70p 3128977
30/01/2020 0.68p 0.70p 0.65p 0.68p 5782437
29/01/2020 0.70p 0.70p 0.65p 0.68p 2353454
28/01/2020 0.70p 0.70p 0.65p 0.70p 4092183
27/01/2020 0.70p 0.72p 0.65p 0.70p 9432883
24/01/2020 0.73p 0.73p 0.67p 0.70p 2023928
23/01/2020 0.75p 0.75p 0.71p 0.73p 3691450
22/01/2020 0.80p 0.80p 0.75p 0.75p 5350964
21/01/2020 0.75p 0.81p 0.72p 0.80p 4858036
20/01/2020 0.70p 0.78p 0.67p 0.75p 3713929
17/01/2020 0.73p 0.73p 0.67p 0.70p 7489944
16/01/2020 0.73p 0.75p 0.70p 0.73p 4309200
15/01/2020 0.75p 0.77p 0.72p 0.73p 1693727
14/01/2020 0.78p 0.78p 0.61p 0.75p 15121823
13/01/2020 0.83p 0.88p 0.80p 0.80p 5214486
10/01/2020 0.75p 0.89p 0.73p 0.85p 9456875
09/01/2020 0.78p 0.85p 0.73p 0.75p 11636282
08/01/2020 0.70p 0.80p 0.70p 0.78p 9256961
07/01/2020 0.70p 0.73p 0.68p 0.70p 3746129
06/01/2020 0.68p 0.72p 0.68p 0.70p 3975398
03/01/2020 0.68p 0.69p 0.61p 0.68p 4432293
02/01/2020 0.68p 0.69p 0.66p 0.68p 1283528
01/01/2020 0.65p 0.69p 0.63p 0.68p 4009569
31/12/2019 0.65p 0.69p 0.63p 0.68p 4009569
30/12/2019 0.58p 0.69p 0.56p 0.65p 14039832
27/12/2019 0.58p 0.58p 0.55p 0.58p 2202227
26/12/2019 0.58p 0.59p 0.58p 0.58p 5000
25/12/2019 0.58p 0.59p 0.58p 0.58p 5000
24/12/2019 0.58p 0.59p 0.58p 0.58p 5000
23/12/2019 0.58p 0.60p 0.56p 0.58p 2462663
20/12/2019 0.58p 0.60p 0.56p 0.58p 791425
19/12/2019 0.58p 0.60p 0.56p 0.58p 1098247
18/12/2019 0.58p 0.59p 0.56p 0.58p 457450
17/12/2019 0.58p 0.60p 0.57p 0.58p 2207751
16/12/2019 0.63p 0.64p 0.55p 0.58p 8587622
13/12/2019 0.68p 0.70p 0.61p 0.63p 6070383
12/12/2019 0.63p 0.70p 0.63p 0.68p 3237078
11/12/2019 0.60p 0.67p 0.60p 0.63p 5834761
10/12/2019 0.63p 0.64p 0.58p 0.60p 6394067
09/12/2019 0.55p 0.63p 0.53p 0.63p 6519946
06/12/2019 0.55p 0.59p 0.53p 0.55p 9923823
05/12/2019 0.55p 0.56p 0.53p 0.55p 1611315
04/12/2019 0.55p 0.57p 0.53p 0.55p 1868546
03/12/2019 0.58p 0.58p 0.55p 0.55p 2281490
02/12/2019 0.60p 0.60p 0.55p 0.58p 960319
29/11/2019 0.63p 0.63p 0.56p 0.60p 2194751
28/11/2019 0.58p 0.64p 0.55p 0.63p 11707440
27/11/2019 0.58p 0.58p 0.55p 0.58p 6708481
26/11/2019 0.58p 0.58p 0.55p 0.58p 7339716
25/11/2019 0.58p 0.59p 0.57p 0.58p 3465476
22/11/2019 0.70p 0.73p 0.56p 0.58p 30578870
21/11/2019 0.60p 0.74p 0.59p 0.68p 21134636
20/11/2019 0.58p 0.63p 0.57p 0.60p 3926869
19/11/2019 0.60p 0.60p 0.56p 0.58p 13205928
18/11/2019 0.58p 0.60p 0.55p 0.60p 5732899
15/11/2019 0.58p 0.60p 0.56p 0.60p 4276660
14/11/2019 0.60p 0.61p 0.56p 0.58p 4673310
13/11/2019 0.63p 0.63p 0.58p 0.60p 4578409
12/11/2019 0.63p 0.63p 0.61p 0.63p 600000
11/11/2019 0.63p 0.63p 0.60p 0.63p 2114010
08/11/2019 0.63p 0.67p 0.60p 0.63p 4356388
07/11/2019 0.63p 0.68p 0.55p 0.63p 3601741
06/11/2019 0.54p 0.68p 0.54p 0.63p 9299376
05/11/2019 0.55p 0.58p 0.54p 0.54p 5216640
04/11/2019 0.55p 0.56p 0.53p 0.55p 2903223
01/11/2019 0.55p 0.60p 0.54p 0.55p 2609317
31/10/2019 0.55p 0.57p 0.52p 0.55p 7308182
30/10/2019 0.60p 0.60p 0.50p 0.55p 16444766
29/10/2019 0.60p 0.62p 0.53p 0.60p 9899291
28/10/2019 0.63p 0.63p 0.56p 0.60p 9655047
25/10/2019 0.63p 0.63p 0.60p 0.63p 3021110
24/10/2019 0.63p 0.63p 0.60p 0.63p 3807983
23/10/2019 0.63p 0.66p 0.60p 0.66p 2037980
22/10/2019 0.63p 0.64p 0.57p 0.63p 11522501
21/10/2019 0.73p 0.73p 0.60p 0.63p 9644358
18/10/2019 0.63p 0.74p 0.60p 0.73p 10962551
17/10/2019 0.73p 0.73p 0.60p 0.63p 15125529
16/10/2019 0.78p 0.82p 0.66p 0.70p 3991348
15/10/2019 0.75p 0.80p 0.70p 0.75p 4275586
14/10/2019 0.80p 0.82p 0.72p 0.75p 4057465
11/10/2019 0.80p 0.82p 0.75p 0.80p 676896
10/10/2019 0.80p 0.82p 0.77p 0.80p 1387305
09/10/2019 0.80p 0.85p 0.79p 0.80p 989252
08/10/2019 0.80p 0.85p 0.79p 0.80p 1516036
07/10/2019 0.70p 0.85p 0.70p 0.80p 7930132
04/10/2019 0.65p 0.73p 0.60p 0.70p 5409571
03/10/2019 0.68p 0.68p 0.65p 0.68p 6639822
02/10/2019 0.70p 0.70p 0.65p 0.68p 7135592
01/10/2019 0.73p 0.75p 0.59p 0.70p 30810496
30/09/2019 0.85p 0.90p 0.70p 0.73p 13353533
27/09/2019 0.83p 0.84p 0.80p 0.83p 7741519
26/09/2019 0.83p 0.85p 0.80p 0.83p 4898092
25/09/2019 0.80p 0.85p 0.80p 0.83p 3526123
24/09/2019 0.85p 0.87p 0.77p 0.80p 7578434
23/09/2019 0.95p 0.95p 0.80p 0.85p 10476127
20/09/2019 0.95p 0.97p 0.90p 0.95p 2078045
19/09/2019 0.85p 0.99p 0.83p 0.95p 11200260
18/09/2019 0.90p 0.92p 0.82p 0.82p 6489323
17/09/2019 0.95p 0.99p 0.85p 0.90p 9184166
16/09/2019 0.95p 0.99p 0.92p 0.95p 96922
13/09/2019 0.95p 0.99p 0.92p 0.95p 522838
12/09/2019 0.95p 0.98p 0.92p 0.95p 1000394
11/09/2019 0.98p 0.98p 0.90p 0.95p 1326522
10/09/2019 1.03p 1.03p 0.95p 0.98p 4004988
09/09/2019 1.03p 1.04p 0.96p 1.03p 726772
06/09/2019 1.03p 1.05p 0.96p 1.03p 819323
05/09/2019 1.03p 1.06p 0.96p 1.03p 2990353
04/09/2019 1.05p 1.07p 1.00p 1.03p 1439517
03/09/2019 1.00p 1.09p 1.00p 1.05p 3981710
02/09/2019 1.05p 1.07p 0.98p 1.00p 4564593
30/08/2019 1.00p 1.09p 0.97p 1.05p 4358503
29/08/2019 1.00p 1.02p 0.97p 1.00p 593315
28/08/2019 0.95p 1.03p 0.92p 1.00p 5927766
27/08/2019 0.95p 0.97p 0.93p 0.95p 1953586
23/08/2019 0.93p 0.98p 0.93p 0.95p 2499901
22/08/2019 0.95p 0.97p 0.90p 0.93p 5964813
21/08/2019 0.95p 0.98p 0.89p 0.95p 1095023
20/08/2019 0.93p 0.99p 0.89p 0.95p 3220124
19/08/2019 0.90p 0.93p 0.89p 0.93p 2316332
16/08/2019 0.90p 0.91p 0.89p 0.90p 1719623
15/08/2019 0.98p 0.98p 0.85p 0.90p 15136350
14/08/2019 1.00p 1.03p 0.96p 0.98p 3527025
13/08/2019 1.03p 1.03p 0.98p 1.00p 2782105
12/08/2019 1.05p 1.06p 1.00p 1.03p 4333015
09/08/2019 1.05p 1.08p 1.03p 1.05p 1641325
08/08/2019 1.03p 1.08p 1.00p 1.05p 2689400
07/08/2019 1.10p 1.10p 1.00p 1.03p 6617778
06/08/2019 1.03p 1.15p 0.95p 1.10p 17001216
05/08/2019 1.13p 1.18p 1.00p 1.03p 25551026
02/08/2019 1.18p 1.18p 1.02p 1.13p 10040319
01/08/2019 1.25p 1.28p 1.15p 1.18p 10354978
31/07/2019 1.25p 1.29p 1.22p 1.25p 1891760
30/07/2019 1.20p 1.30p 1.20p 1.28p 5561117
29/07/2019 1.23p 1.30p 1.20p 1.20p 11180430
26/07/2019 1.35p 1.37p 1.21p 1.25p 14351665
25/07/2019 1.40p 1.44p 1.32p 1.35p 14075245
24/07/2019 1.40p 1.41p 1.36p 1.40p 6541250
23/07/2019 1.40p 1.42p 1.36p 1.40p 5217826
22/07/2019 1.40p 1.44p 1.38p 1.40p 897501
19/07/2019 1.40p 1.44p 1.38p 1.40p 1773054
18/07/2019 1.40p 1.43p 1.39p 1.40p 781457
17/07/2019 1.40p 1.43p 1.39p 1.40p 712137
16/07/2019 1.43p 1.44p 1.38p 1.40p 2521576
15/07/2019 1.48p 1.48p 1.40p 1.43p 4996262
12/07/2019 1.45p 1.50p 1.40p 1.45p 4995757
11/07/2019 1.45p 1.47p 1.41p 1.45p 805944
10/07/2019 1.45p 1.48p 1.43p 1.45p 1870269
09/07/2019 1.48p 1.49p 1.38p 1.42p 8485437
08/07/2019 1.50p 1.55p 1.45p 1.48p 8878028
05/07/2019 1.55p 1.55p 1.48p 1.50p 2309538
04/07/2019 1.48p 1.59p 1.43p 1.55p 13296882

*Close Price adjusted for both dividends and splits