Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/12/2025 1.35p 1.40p 1.30p 1.35p 9586843
22/12/2025 1.43p 1.50p 1.30p 1.35p 21597132
19/12/2025 1.25p 1.50p 1.17p 1.40p 52871788
18/12/2025 1.15p 1.30p 1.10p 1.25p 14306835
17/12/2025 1.13p 1.20p 1.05p 1.15p 10173817
16/12/2025 1.15p 1.20p 1.00p 1.13p 25069856
15/12/2025 1.23p 1.30p 1.13p 1.15p 9444196
12/12/2025 1.25p 1.35p 1.15p 1.23p 9403868
11/12/2025 1.35p 1.40p 1.15p 1.25p 19878168
10/12/2025 1.38p 1.45p 1.25p 1.30p 15473098
09/12/2025 1.25p 1.40p 1.15p 1.35p 17441752
08/12/2025 1.38p 1.45p 1.20p 1.25p 16098782
05/12/2025 1.25p 1.50p 1.15p 1.38p 22309500
04/12/2025 1.18p 1.30p 1.10p 1.25p 15592344
03/12/2025 1.03p 1.35p 0.95p 1.18p 25648716
02/12/2025 1.18p 1.25p 0.95p 1.03p 49579664
01/12/2025 1.28p 1.30p 1.00p 1.18p 72738152
28/11/2025 1.30p 1.35p 1.20p 1.25p 35593500
27/11/2025 1.48p 1.55p 1.26p 1.29p 48293628
26/11/2025 1.50p 1.55p 1.40p 1.50p 18159992
25/11/2025 1.63p 1.70p 1.50p 1.50p 16932622
24/11/2025 1.53p 1.60p 1.45p 1.55p 14033288
21/11/2025 1.60p 1.65p 1.40p 1.53p 21730806
20/11/2025 1.60p 1.65p 1.55p 1.60p 10921840
19/11/2025 1.63p 1.65p 1.55p 1.60p 9631641
18/11/2025 1.60p 1.64p 1.45p 1.63p 18973582
17/11/2025 1.63p 1.70p 1.50p 1.60p 17279928
14/11/2025 1.60p 1.65p 1.50p 1.62p 19681832
13/11/2025 1.65p 1.70p 1.50p 1.60p 28295960
12/11/2025 1.75p 1.80p 1.55p 1.65p 31769500
11/11/2025 1.83p 1.85p 1.65p 1.70p 36455712
10/11/2025 1.85p 1.95p 1.70p 1.80p 52623984
07/11/2025 1.70p 1.80p 1.65p 1.73p 21528726
06/11/2025 1.68p 1.80p 1.60p 1.70p 22128976
05/11/2025 1.55p 1.70p 1.40p 1.68p 34196468
04/11/2025 1.78p 1.85p 1.50p 1.56p 96006896
03/11/2025 1.50p 1.81p 1.45p 1.81p 70967264
31/10/2025 1.40p 1.55p 1.35p 1.50p 28951370
30/10/2025 1.50p 1.65p 1.35p 1.42p 79548544
29/10/2025 1.20p 1.60p 1.15p 1.45p 147711888
28/10/2025 1.10p 1.25p 1.05p 1.20p 58788864
27/10/2025 1.00p 1.15p 0.95p 1.04p 55136248
24/10/2025 1.03p 1.10p 0.85p 1.00p 59272688
23/10/2025 0.80p 0.95p 0.70p 0.86p 41760296
22/10/2025 0.85p 0.95p 0.75p 0.75p 38667340
21/10/2025 0.93p 1.00p 0.80p 0.92p 71688760
20/10/2025 0.90p 1.15p 0.90p 0.97p 113674216
17/10/2025 0.88p 1.00p 0.80p 0.88p 32008786
16/10/2025 1.03p 1.10p 0.75p 0.96p 155479760
15/10/2025 1.05p 1.30p 0.95p 1.00p 202469504
14/10/2025 0.80p 1.10p 0.70p 1.05p 220283824
13/10/2025 0.48p 0.90p 0.45p 0.79p 297496960
10/10/2025 0.48p 0.50p 0.43p 0.48p 24217320
09/10/2025 0.43p 0.50p 0.40p 0.46p 33962764
08/10/2025 0.40p 0.45p 0.38p 0.43p 14879244
07/10/2025 0.38p 0.42p 0.36p 0.40p 11944603
06/10/2025 0.42p 0.43p 0.36p 0.38p 8411612
03/10/2025 0.42p 0.43p 0.39p 0.42p 4325144
02/10/2025 0.38p 0.45p 0.37p 0.42p 10870250
01/10/2025 0.38p 0.40p 0.36p 0.38p 4156459
30/09/2025 0.39p 0.40p 0.36p 0.38p 11338821
29/09/2025 0.38p 0.41p 0.35p 0.39p 20249048
26/09/2025 0.38p 0.40p 0.35p 0.38p 4917053
25/09/2025 0.38p 0.40p 0.36p 0.38p 8360978
24/09/2025 0.37p 0.39p 0.35p 0.38p 14058222
23/09/2025 0.36p 0.38p 0.34p 0.37p 4887442
22/09/2025 0.35p 0.37p 0.32p 0.36p 19986798
19/09/2025 0.36p 0.38p 0.33p 0.35p 6402448
18/09/2025 0.33p 0.37p 0.32p 0.34p 20711324
17/09/2025 0.32p 0.33p 0.30p 0.33p 13311804
16/09/2025 0.32p 0.32p 0.32p 0.32p 6033282
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

*Close Price adjusted for both dividends and splits