Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/03/2023 0.25p 0.30p 0.20p 0.27p 3694224
02/03/2023 0.25p 0.30p 0.24p 0.25p 385357
01/03/2023 0.25p 0.30p 0.23p 0.25p 6089409
28/02/2023 0.25p 0.30p 0.20p 0.25p 1023585
27/02/2023 0.25p 0.30p 0.23p 0.25p 1110001
24/02/2023 0.25p 0.30p 0.20p 0.25p 2755858
23/02/2023 0.28p 0.30p 0.23p 0.30p 3733813
22/02/2023 0.28p 0.30p 0.25p 0.28p 411008
21/02/2023 0.28p 0.30p 0.25p 0.28p 1561384
20/02/2023 0.28p 0.30p 0.25p 0.28p 70924
17/02/2023 0.28p 0.29p 0.25p 0.28p 137283
16/02/2023 0.28p 0.30p 0.25p 0.28p 782565
15/02/2023 0.30p 0.30p 0.25p 0.28p 2080684
14/02/2023 0.30p 0.31p 0.27p 0.30p 1364906
13/02/2023 0.30p 0.35p 0.28p 0.30p 182349
10/02/2023 0.30p 0.33p 0.28p 0.33p 263903
09/02/2023 0.28p 0.33p 0.26p 0.30p 12736964
08/02/2023 0.33p 0.35p 0.30p 0.33p 211184
07/02/2023 0.33p 0.35p 0.30p 0.33p 325420
06/02/2023 0.33p 0.36p 0.30p 0.33p 732104
03/02/2023 0.33p 0.35p 0.31p 0.33p 1288765
02/02/2023 0.33p 0.35p 0.30p 0.33p 3333180
01/02/2023 0.33p 0.35p 0.30p 0.35p 603573
31/01/2023 0.33p 0.36p 0.30p 0.33p 4406712
30/01/2023 0.33p 0.35p 0.30p 0.33p 1958181
27/01/2023 0.33p 0.35p 0.30p 0.33p 42945
26/01/2023 0.33p 0.36p 0.30p 0.33p 2488028
25/01/2023 0.35p 0.38p 0.30p 0.35p 2095436
24/01/2023 0.35p 0.40p 0.30p 0.35p 3937788
23/01/2023 0.33p 0.40p 0.30p 0.35p 3140110
20/01/2023 0.33p 0.35p 0.30p 0.33p 3802447
19/01/2023 0.35p 0.35p 0.30p 0.33p 28378796
18/01/2023 0.35p 0.40p 0.30p 0.32p 10802979
17/01/2023 0.30p 0.40p 0.28p 0.35p 14394525
16/01/2023 0.30p 0.33p 0.28p 0.30p 1954621
13/01/2023 0.30p 0.32p 0.27p 0.30p 1777361
12/01/2023 0.30p 0.31p 0.26p 0.30p 2297156
11/01/2023 0.30p 0.34p 0.26p 0.30p 2879787
10/01/2023 0.28p 0.31p 0.25p 0.31p 83513400
09/01/2023 0.30p 0.34p 0.25p 0.28p 552034
06/01/2023 0.30p 0.34p 0.25p 0.30p 2913004
05/01/2023 0.28p 0.34p 0.25p 0.30p 4098287
04/01/2023 0.28p 0.30p 0.25p 0.28p 385321
03/01/2023 0.25p 0.30p 0.25p 0.28p 2614280
30/12/2022 0.25p 0.27p 0.24p 0.25p 219407
29/12/2022 0.25p 0.30p 0.20p 0.25p 3089081
28/12/2022 0.23p 0.30p 0.20p 0.25p 4099114
23/12/2022 0.23p 0.25p 0.22p 0.23p 770080
22/12/2022 0.23p 0.25p 0.20p 0.23p 1643967
21/12/2022 0.23p 0.25p 0.22p 0.23p 5379844
20/12/2022 0.23p 0.25p 0.22p 0.23p 559835
19/12/2022 0.23p 0.25p 0.20p 0.23p 4757646
16/12/2022 0.25p 0.30p 0.22p 0.23p 7249848
15/12/2022 0.25p 0.30p 0.22p 0.25p 375343
14/12/2022 0.25p 0.27p 0.22p 0.25p 156856
13/12/2022 0.25p 0.25p 0.22p 0.25p 43766
12/12/2022 0.25p 0.25p 0.23p 0.25p 1427580
09/12/2022 0.25p 0.30p 0.20p 0.25p 303049
08/12/2022 0.25p 0.30p 0.23p 0.25p 1190610
07/12/2022 0.25p 0.30p 0.20p 0.25p 4096656
06/12/2022 0.25p 0.30p 0.24p 0.25p 118844
05/12/2022 0.25p 0.30p 0.23p 0.25p 3860666
02/12/2022 0.25p 0.30p 0.20p 0.25p 733
01/12/2022 0.25p 0.30p 0.20p 0.25p 345749
30/11/2022 0.25p 0.28p 0.23p 0.25p 1868264
29/11/2022 0.23p 0.28p 0.20p 0.25p 10239612
28/11/2022 0.23p 0.25p 0.20p 0.23p 583409
25/11/2022 0.23p 0.25p 0.23p 0.23p 1519171
24/11/2022 0.23p 0.25p 0.23p 0.23p 41719
23/11/2022 0.23p 0.25p 0.23p 0.23p 809544
22/11/2022 0.25p 0.30p 0.23p 0.23p 3072423
21/11/2022 0.27p 0.30p 0.20p 0.25p 3178081
18/11/2022 0.27p 0.27p 0.23p 0.27p 1815017
17/11/2022 0.27p 0.27p 0.23p 0.27p 2316
16/11/2022 0.27p 0.28p 0.27p 0.27p 0
15/11/2022 0.27p 0.27p 0.24p 0.27p 3360703
14/11/2022 0.27p 0.28p 0.23p 0.27p 6137709
11/11/2022 0.27p 0.30p 0.24p 0.27p 3255087
10/11/2022 0.23p 0.29p 0.23p 0.27p 16347598
09/11/2022 0.28p 0.28p 0.22p 0.23p 14272249
08/11/2022 0.28p 0.28p 0.25p 0.28p 963855
07/11/2022 0.28p 0.30p 0.25p 0.28p 56386
04/11/2022 0.28p 0.28p 0.25p 0.28p 548850
03/11/2022 0.28p 0.30p 0.25p 0.28p 1234311
02/11/2022 0.28p 0.28p 0.25p 0.28p 10753
01/11/2022 0.28p 0.28p 0.25p 0.28p 360000
31/10/2022 0.28p 0.30p 0.25p 0.28p 268876
28/10/2022 0.28p 0.30p 0.25p 0.28p 811555
27/10/2022 0.28p 0.28p 0.25p 0.28p 602099
26/10/2022 0.28p 0.28p 0.25p 0.28p 441261
25/10/2022 0.28p 0.28p 0.27p 0.28p 307649
24/10/2022 0.30p 0.30p 0.27p 0.28p 302021
21/10/2022 0.30p 0.33p 0.27p 0.30p 38168
20/10/2022 0.30p 0.31p 0.27p 0.30p 500403
19/10/2022 0.30p 0.33p 0.28p 0.30p 3843599
18/10/2022 0.28p 0.34p 0.26p 0.30p 9829627
17/10/2022 0.28p 0.30p 0.25p 0.28p 654061
14/10/2022 0.28p 0.30p 0.28p 0.28p 2333
13/10/2022 0.28p 0.29p 0.25p 0.28p 87482
12/10/2022 0.28p 0.30p 0.25p 0.28p 290925
11/10/2022 0.28p 0.29p 0.28p 0.28p 6202
10/10/2022 0.28p 0.30p 0.25p 0.28p 253178
07/10/2022 0.28p 0.28p 0.26p 0.28p 500000
06/10/2022 0.28p 0.30p 0.28p 0.28p 181101
05/10/2022 0.28p 0.30p 0.26p 0.28p 10551630
04/10/2022 0.28p 0.28p 0.27p 0.28p 683184
03/10/2022 0.28p 0.30p 0.27p 0.28p 2290529
30/09/2022 0.30p 0.30p 0.25p 0.28p 5659170
29/09/2022 0.30p 0.31p 0.26p 0.30p 815137
28/09/2022 0.30p 0.31p 0.25p 0.30p 324179
27/09/2022 0.30p 0.30p 0.25p 0.30p 2868365
26/09/2022 0.30p 0.32p 0.29p 0.30p 2169277
23/09/2022 0.30p 0.30p 0.30p 0.30p 0
22/09/2022 0.30p 0.33p 0.27p 0.30p 1430250
21/09/2022 0.33p 0.33p 0.26p 0.30p 2990446
20/09/2022 0.33p 0.35p 0.30p 0.33p 278132
19/09/2022 0.33p 0.35p 0.30p 0.33p 43039
16/09/2022 0.33p 0.35p 0.30p 0.33p 43039
15/09/2022 0.33p 0.33p 0.30p 0.33p 589994
14/09/2022 0.40p 0.40p 0.30p 0.33p 10915659
13/09/2022 0.40p 0.45p 0.37p 0.38p 1900999
12/09/2022 0.40p 0.45p 0.35p 0.40p 7308871
09/09/2022 0.35p 0.42p 0.35p 0.40p 28977092
08/09/2022 0.30p 0.40p 0.29p 0.35p 18433908
07/09/2022 0.30p 0.32p 0.29p 0.30p 271444
06/09/2022 0.25p 0.33p 0.23p 0.30p 9658469
05/09/2022 0.25p 0.30p 0.23p 0.25p 8601118
02/09/2022 0.25p 0.29p 0.20p 0.25p 6924142
01/09/2022 0.25p 0.30p 0.24p 0.25p 1540989
31/08/2022 0.25p 0.30p 0.24p 0.25p 5989732
30/08/2022 0.23p 0.29p 0.22p 0.25p 9085018
29/08/2022 0.23p 0.25p 0.20p 0.23p 1818212
26/08/2022 0.23p 0.25p 0.20p 0.23p 1818212
25/08/2022 0.23p 0.25p 0.22p 0.23p 708787
24/08/2022 0.23p 0.25p 0.22p 0.23p 1273667
23/08/2022 0.23p 0.25p 0.23p 0.23p 611958
22/08/2022 0.23p 0.26p 0.23p 0.23p 826823
19/08/2022 0.25p 0.26p 0.23p 0.23p 4863259
18/08/2022 0.25p 0.26p 0.23p 0.25p 832354
17/08/2022 0.25p 0.26p 0.22p 0.25p 3033252
16/08/2022 0.25p 0.30p 0.23p 0.25p 7114553
15/08/2022 0.25p 0.30p 0.24p 0.24p 1170405
12/08/2022 0.25p 0.30p 0.20p 0.25p 882433
11/08/2022 0.25p 0.27p 0.24p 0.25p 1870995
10/08/2022 0.25p 0.27p 0.24p 0.25p 320772
09/08/2022 0.25p 0.26p 0.20p 0.25p 1362849
08/08/2022 0.25p 0.30p 0.24p 0.25p 1599118
05/08/2022 0.25p 0.27p 0.20p 0.25p 3059
04/08/2022 0.25p 0.25p 0.25p 0.25p 0
03/08/2022 0.25p 0.25p 0.25p 0.25p 0
02/08/2022 0.25p 0.30p 0.20p 0.25p 209353
01/08/2022 0.25p 0.30p 0.24p 0.25p 331314
29/07/2022 0.25p 0.30p 0.20p 0.25p 1738731
28/07/2022 0.25p 0.30p 0.24p 0.25p 2743048
27/07/2022 0.25p 0.26p 0.24p 0.25p 3996879
26/07/2022 0.25p 0.30p 0.24p 0.25p 1199625
25/07/2022 0.25p 0.30p 0.20p 0.25p 1608176
22/07/2022 0.25p 0.26p 0.24p 0.25p 4265262
21/07/2022 0.25p 0.30p 0.24p 0.25p 292361
20/07/2022 0.28p 0.28p 0.20p 0.25p 12381101
19/07/2022 0.28p 0.30p 0.25p 0.28p 2408345
18/07/2022 0.28p 0.30p 0.27p 0.28p 855219
15/07/2022 0.28p 0.30p 0.27p 0.27p 1097000
14/07/2022 0.30p 0.30p 0.28p 0.28p 3397485
13/07/2022 0.30p 0.30p 0.28p 0.30p 409505
12/07/2022 0.30p 0.33p 0.29p 0.30p 479805
11/07/2022 0.30p 0.31p 0.29p 0.30p 249316
08/07/2022 0.30p 0.34p 0.29p 0.30p 386239
07/07/2022 0.30p 0.31p 0.29p 0.30p 596770
06/07/2022 0.33p 0.34p 0.30p 0.30p 7595194
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

*Close Price adjusted for both dividends and splits