Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2022 0.33p 0.35p 0.31p 0.33p 2335786
04/07/2022 0.30p 0.34p 0.29p 0.33p 3353277
01/07/2022 0.28p 0.32p 0.28p 0.30p 6967296
30/06/2022 0.35p 0.36p 0.26p 0.28p 19367512
29/06/2022 0.28p 0.40p 0.25p 0.35p 43538448
28/06/2022 0.28p 0.28p 0.28p 0.28p 200000
27/06/2022 0.28p 0.28p 0.25p 0.28p 1461815
24/06/2022 0.28p 0.28p 0.28p 0.28p 53119
23/06/2022 0.28p 0.28p 0.26p 0.28p 1597191
22/06/2022 0.28p 0.29p 0.27p 0.28p 400000
21/06/2022 0.30p 0.30p 0.27p 0.28p 6543948
20/06/2022 0.30p 0.34p 0.30p 0.30p 1003558
17/06/2022 0.30p 0.33p 0.30p 0.30p 1179060
16/06/2022 0.30p 0.33p 0.29p 0.30p 342956
15/06/2022 0.30p 0.33p 0.29p 0.30p 3318526
14/06/2022 0.30p 0.31p 0.29p 0.30p 758978
13/06/2022 0.33p 0.33p 0.30p 0.33p 6405182
10/06/2022 0.35p 0.35p 0.30p 0.33p 1301249
09/06/2022 0.35p 0.36p 0.34p 0.35p 1827830
08/06/2022 0.35p 0.36p 0.34p 0.35p 2440546
07/06/2022 0.33p 0.39p 0.30p 0.35p 15850626
06/06/2022 0.33p 0.35p 0.32p 0.33p 2139528
03/06/2022 0.33p 0.35p 0.32p 0.33p 41549
02/06/2022 0.33p 0.35p 0.32p 0.33p 41549
01/06/2022 0.33p 0.35p 0.32p 0.33p 41549
31/05/2022 0.33p 0.35p 0.33p 0.33p 1648938
30/05/2022 0.33p 0.33p 0.33p 0.33p 57020
27/05/2022 0.33p 0.34p 0.31p 0.33p 1467974
26/05/2022 0.35p 0.35p 0.30p 0.33p 2812580
25/05/2022 0.35p 0.36p 0.32p 0.35p 465334
24/05/2022 0.35p 0.35p 0.35p 0.35p 0
23/05/2022 0.35p 0.36p 0.32p 0.35p 135475
20/05/2022 0.30p 0.37p 0.30p 0.33p 18695896
19/05/2022 0.28p 0.33p 0.28p 0.30p 11523237
18/05/2022 0.33p 0.33p 0.28p 0.28p 18699820
17/05/2022 0.33p 0.33p 0.30p 0.33p 119561
16/05/2022 0.33p 0.33p 0.30p 0.33p 27916
13/05/2022 0.33p 0.34p 0.30p 0.33p 1429252
12/05/2022 0.35p 0.35p 0.30p 0.33p 1603822
11/05/2022 0.33p 0.40p 0.32p 0.35p 7645176
10/05/2022 0.33p 0.35p 0.33p 0.33p 925000
09/05/2022 0.35p 0.36p 0.30p 0.33p 1893257
06/05/2022 0.35p 0.37p 0.33p 0.35p 976110
05/05/2022 0.35p 0.37p 0.33p 0.35p 5590334
04/05/2022 0.35p 0.38p 0.32p 0.35p 1097342
03/05/2022 0.35p 0.38p 0.32p 0.35p 5843220
02/05/2022 0.35p 0.36p 0.32p 0.35p 2514223
29/04/2022 0.35p 0.36p 0.32p 0.35p 2514223
28/04/2022 0.35p 0.36p 0.32p 0.35p 477019
27/04/2022 0.35p 0.37p 0.31p 0.35p 2311587
26/04/2022 0.33p 0.40p 0.30p 0.35p 15889842
25/04/2022 0.33p 0.35p 0.31p 0.33p 582484
22/04/2022 0.35p 0.38p 0.30p 0.33p 2791290
21/04/2022 0.35p 0.40p 0.31p 0.35p 1388949
20/04/2022 0.35p 0.37p 0.33p 0.35p 607673
19/04/2022 0.35p 0.37p 0.34p 0.35p 135452
18/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
15/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
14/04/2022 0.35p 0.40p 0.35p 0.35p 2431322
13/04/2022 0.35p 0.35p 0.33p 0.35p 919518
12/04/2022 0.35p 0.37p 0.33p 0.35p 6111092
11/04/2022 0.33p 0.40p 0.30p 0.35p 8834935
08/04/2022 0.33p 0.34p 0.32p 0.33p 3453883
07/04/2022 0.33p 0.33p 0.32p 0.33p 428474
06/04/2022 0.33p 0.33p 0.32p 0.33p 10028
05/04/2022 0.33p 0.34p 0.32p 0.33p 3702250
04/04/2022 0.33p 0.35p 0.32p 0.33p 675015
01/04/2022 0.38p 0.40p 0.30p 0.33p 15234032
31/03/2022 0.33p 0.40p 0.30p 0.38p 9510879
30/03/2022 0.35p 0.39p 0.30p 0.33p 15722514
29/03/2022 0.33p 0.40p 0.30p 0.35p 1791769
28/03/2022 0.30p 0.35p 0.30p 0.33p 6387604
25/03/2022 0.30p 0.33p 0.30p 0.30p 2449354
24/03/2022 0.28p 0.33p 0.27p 0.30p 9063722
23/03/2022 0.28p 0.28p 0.25p 0.28p 3741503
22/03/2022 0.28p 0.29p 0.24p 0.28p 10506736
21/03/2022 0.28p 0.29p 0.26p 0.28p 454881
18/03/2022 0.28p 0.29p 0.26p 0.28p 916269
17/03/2022 0.28p 0.28p 0.25p 0.28p 449294
16/03/2022 0.25p 0.29p 0.23p 0.28p 8791298
15/03/2022 0.28p 0.29p 0.22p 0.25p 10620203
14/03/2022 0.28p 0.29p 0.25p 0.28p 3062600
11/03/2022 0.28p 0.29p 0.25p 0.28p 327100
10/03/2022 0.28p 0.29p 0.25p 0.28p 1178440
09/03/2022 0.28p 0.30p 0.26p 0.28p 6928633
08/03/2022 0.28p 0.28p 0.26p 0.28p 2690754
07/03/2022 0.28p 0.30p 0.28p 0.28p 1284314
04/03/2022 0.33p 0.33p 0.25p 0.28p 4418620
03/03/2022 0.30p 0.33p 0.30p 0.33p 403341
02/03/2022 0.30p 0.32p 0.30p 0.30p 1262949
01/03/2022 0.30p 0.33p 0.30p 0.30p 2921054
28/02/2022 0.30p 0.34p 0.30p 0.30p 1184096
25/02/2022 0.28p 0.35p 0.27p 0.30p 6667430
24/02/2022 0.30p 0.30p 0.26p 0.28p 17648454
23/02/2022 0.33p 0.33p 0.30p 0.30p 2873336
22/02/2022 0.30p 0.33p 0.30p 0.33p 5869334
21/02/2022 0.35p 0.35p 0.29p 0.30p 9102150
18/02/2022 0.35p 0.36p 0.31p 0.35p 8093504
17/02/2022 0.33p 0.40p 0.30p 0.35p 5247700
16/02/2022 0.33p 0.35p 0.32p 0.33p 1826751
15/02/2022 0.33p 0.35p 0.32p 0.33p 3023106
14/02/2022 0.33p 0.35p 0.28p 0.33p 8209046
11/02/2022 0.33p 0.33p 0.31p 0.33p 8000000
10/02/2022 0.33p 0.33p 0.30p 0.33p 2903633
09/02/2022 0.35p 0.35p 0.30p 0.33p 6566744
08/02/2022 0.35p 0.40p 0.30p 0.35p 10562091
07/02/2022 0.35p 0.39p 0.35p 0.35p 1584144
04/02/2022 0.33p 0.40p 0.30p 0.35p 3850460
03/02/2022 0.30p 0.34p 0.29p 0.33p 5954039
02/02/2022 0.30p 0.32p 0.29p 0.30p 4759023
01/02/2022 0.30p 0.32p 0.29p 0.30p 1392365
31/01/2022 0.30p 0.33p 0.28p 0.30p 7404996
28/01/2022 0.30p 0.34p 0.28p 0.30p 2468658
27/01/2022 0.30p 0.30p 0.27p 0.30p 7620963
26/01/2022 0.30p 0.35p 0.28p 0.30p 11762138
25/01/2022 0.30p 0.32p 0.28p 0.30p 2338965
24/01/2022 0.33p 0.33p 0.28p 0.30p 3379134
21/01/2022 0.33p 0.36p 0.31p 0.33p 1570242
20/01/2022 0.35p 0.35p 0.30p 0.33p 2869245
19/01/2022 0.35p 0.37p 0.33p 0.35p 852861
18/01/2022 0.35p 0.38p 0.30p 0.35p 488349
17/01/2022 0.35p 0.38p 0.33p 0.35p 1434730
14/01/2022 0.30p 0.40p 0.30p 0.30p 4164522
13/01/2022 0.30p 0.33p 0.30p 0.30p 4368238
12/01/2022 0.30p 0.33p 0.29p 0.30p 2762973
10/01/2022 0.30p 0.33p 0.28p 0.30p 2666447
07/01/2022 0.33p 0.35p 0.24p 0.30p 17048952
06/01/2022 0.33p 0.35p 0.30p 0.33p 2325440
05/01/2022 0.30p 0.35p 0.28p 0.33p 5176275
04/01/2022 0.30p 0.34p 0.25p 0.30p 2287044
03/01/2022 0.30p 0.32p 0.30p 0.30p 1460747
31/12/2021 0.30p 0.32p 0.30p 0.30p 1460747
30/12/2021 0.35p 0.36p 0.30p 0.30p 10660111
29/12/2021 0.35p 0.37p 0.32p 0.35p 1855980
28/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
27/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
24/12/2021 0.30p 0.40p 0.30p 0.35p 5513535
23/12/2021 0.35p 0.35p 0.20p 0.30p 64850532
22/12/2021 0.35p 0.36p 0.32p 0.35p 1255923
21/12/2021 0.35p 0.36p 0.32p 0.35p 978341
20/12/2021 0.35p 0.36p 0.35p 0.35p 286250
17/12/2021 0.35p 0.40p 0.30p 0.35p 4611511
16/12/2021 0.35p 0.35p 0.33p 0.35p 11961
15/12/2021 0.35p 0.36p 0.33p 0.35p 3740847
14/12/2021 0.35p 0.35p 0.33p 0.33p 578618
13/12/2021 0.35p 0.37p 0.33p 0.35p 48812
10/12/2021 0.35p 0.40p 0.30p 0.35p 7801541
09/12/2021 0.33p 0.40p 0.30p 0.35p 4738485
08/12/2021 0.33p 0.35p 0.31p 0.33p 4085148
07/12/2021 0.35p 0.37p 0.30p 0.33p 3933727
06/12/2021 0.33p 0.40p 0.30p 0.35p 11862716
03/12/2021 0.33p 0.35p 0.32p 0.33p 6409603
02/12/2021 0.33p 0.35p 0.33p 0.33p 3655854
01/12/2021 0.33p 0.40p 0.30p 0.33p 3835986
30/11/2021 0.35p 0.35p 0.30p 0.33p 9268588
29/11/2021 0.38p 0.40p 0.30p 0.34p 10839818
26/11/2021 0.38p 0.38p 0.35p 0.38p 5273494
25/11/2021 0.38p 0.39p 0.35p 0.38p 7026914
24/11/2021 0.38p 0.38p 0.37p 0.38p 107636
23/11/2021 0.38p 0.39p 0.38p 0.38p 1466074
22/11/2021 0.38p 0.40p 0.37p 0.38p 1593357
19/11/2021 0.38p 0.40p 0.37p 0.39p 2935221
18/11/2021 0.38p 0.39p 0.37p 0.38p 3541707
17/11/2021 0.38p 0.40p 0.36p 0.38p 3002885
16/11/2021 0.38p 0.38p 0.36p 0.38p 2410942
15/11/2021 0.38p 0.39p 0.37p 0.38p 8366556
12/11/2021 0.38p 0.40p 0.37p 0.38p 2437597
11/11/2021 0.38p 0.39p 0.37p 0.38p 784314
10/11/2021 0.38p 0.40p 0.37p 0.38p 3323573
09/11/2021 0.38p 0.40p 0.36p 0.38p 15519313
08/11/2021 0.40p 0.41p 0.35p 0.38p 2327874
05/11/2021 0.40p 0.41p 0.38p 0.40p 2316510
04/11/2021 0.40p 0.42p 0.38p 0.40p 7211344
03/11/2021 0.38p 0.45p 0.35p 0.40p 17345324
02/11/2021 0.38p 0.38p 0.35p 0.38p 14942353
01/11/2021 0.38p 0.39p 0.35p 0.38p 9192685
29/10/2021 0.38p 0.39p 0.37p 0.38p 5556319
28/10/2021 0.40p 0.40p 0.36p 0.38p 10443935
27/10/2021 0.40p 0.42p 0.35p 0.40p 17945792
26/10/2021 0.43p 0.45p 0.35p 0.40p 27086332
25/10/2021 0.43p 0.43p 0.40p 0.43p 8572377
22/10/2021 0.43p 0.43p 0.42p 0.43p 1209344
21/10/2021 0.43p 0.43p 0.41p 0.43p 1984480
20/10/2021 0.43p 0.44p 0.40p 0.43p 6035422
19/10/2021 0.40p 0.44p 0.40p 0.43p 4250634
18/10/2021 0.43p 0.43p 0.40p 0.43p 2977409
15/10/2021 0.40p 0.45p 0.40p 0.43p 5010779
14/10/2021 0.48p 0.50p 0.40p 0.43p 12638899
13/10/2021 0.48p 0.48p 0.46p 0.48p 269343
12/10/2021 0.48p 0.48p 0.45p 0.48p 309046
11/10/2021 0.48p 0.48p 0.43p 0.48p 4077774
08/10/2021 0.45p 0.54p 0.44p 0.48p 19796498
07/10/2021 0.45p 0.47p 0.40p 0.45p 4923284
06/10/2021 0.45p 0.45p 0.42p 0.45p 368285
05/10/2021 0.48p 0.50p 0.40p 0.45p 5472172
04/10/2021 0.48p 0.48p 0.46p 0.48p 5059717
01/10/2021 0.48p 0.49p 0.47p 0.48p 3118089
30/09/2021 0.43p 0.50p 0.40p 0.48p 11779576
29/09/2021 0.45p 0.48p 0.40p 0.43p 2518501
28/09/2021 0.48p 0.50p 0.40p 0.45p 11587120

*Close Price adjusted for both dividends and splits