Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 0.43p 0.44p 0.38p 0.43p 9643942
18/12/2020 0.43p 0.44p 0.41p 0.42p 4573513
17/12/2020 0.45p 0.46p 0.40p 0.43p 3276091
16/12/2020 0.45p 0.46p 0.43p 0.45p 4768757
15/12/2020 0.45p 0.50p 0.43p 0.45p 2585327
14/12/2020 0.45p 0.47p 0.42p 0.45p 6201584
11/12/2020 0.45p 0.47p 0.44p 0.45p 2382903
10/12/2020 0.45p 0.48p 0.40p 0.45p 10497652
09/12/2020 0.45p 0.49p 0.43p 0.45p 19447820
08/12/2020 0.43p 0.47p 0.42p 0.45p 3245757
07/12/2020 0.43p 0.45p 0.40p 0.43p 10654350
04/12/2020 0.40p 0.44p 0.39p 0.43p 8341559
03/12/2020 0.43p 0.44p 0.35p 0.40p 64576808
02/12/2020 0.48p 0.49p 0.45p 0.46p 10873283
01/12/2020 0.45p 0.48p 0.43p 0.48p 8497401
30/11/2020 0.43p 0.47p 0.42p 0.45p 3769469
27/11/2020 0.43p 0.45p 0.43p 0.45p 37278464
26/11/2020 0.43p 0.43p 0.42p 0.43p 658530
25/11/2020 0.43p 0.45p 0.42p 0.43p 2390816
24/11/2020 0.43p 0.45p 0.41p 0.42p 5675106
23/11/2020 0.43p 0.45p 0.40p 0.43p 1858444
20/11/2020 0.45p 0.45p 0.42p 0.43p 4461225
19/11/2020 0.43p 0.48p 0.41p 0.45p 8430846
18/11/2020 0.40p 0.45p 0.39p 0.43p 17381016
17/11/2020 0.40p 0.43p 0.38p 0.40p 2217673
16/11/2020 0.40p 0.42p 0.38p 0.40p 2423059
13/11/2020 0.40p 0.41p 0.37p 0.40p 7182228
12/11/2020 0.40p 0.41p 0.40p 0.40p 1475304
10/11/2020 0.38p 0.40p 0.38p 0.38p 6994610
09/11/2020 0.45p 0.47p 0.36p 0.38p 22175468
06/11/2020 0.35p 0.47p 0.35p 0.43p 20716244
05/11/2020 0.35p 0.38p 0.33p 0.35p 4897118
04/11/2020 0.38p 0.39p 0.33p 0.39p 14947120
03/11/2020 0.38p 0.39p 0.35p 0.38p 2920102
02/11/2020 0.38p 0.39p 0.35p 0.38p 4516001
30/10/2020 0.38p 0.39p 0.35p 0.38p 3205640
29/10/2020 0.38p 0.40p 0.36p 0.38p 3240421
28/10/2020 0.40p 0.40p 0.37p 0.38p 3717350
27/10/2020 0.40p 0.42p 0.38p 0.40p 9244956
26/10/2020 0.38p 0.40p 0.38p 0.40p 6312750
23/10/2020 0.40p 0.42p 0.38p 0.38p 3431076
22/10/2020 0.40p 0.42p 0.39p 0.40p 13318627
21/10/2020 0.40p 0.42p 0.39p 0.40p 1305876
20/10/2020 0.40p 0.43p 0.38p 0.40p 2132868
19/10/2020 0.38p 0.43p 0.37p 0.40p 13629796
16/10/2020 0.38p 0.40p 0.36p 0.38p 9276457
15/10/2020 0.40p 0.40p 0.38p 0.38p 9202615
14/10/2020 0.43p 0.43p 0.37p 0.40p 15871142
13/10/2020 0.43p 0.43p 0.40p 0.43p 1642144
12/10/2020 0.43p 0.44p 0.40p 0.43p 11413368
09/10/2020 0.43p 0.43p 0.40p 0.43p 7706147
08/10/2020 0.43p 0.43p 0.40p 0.43p 1454678
07/10/2020 0.43p 0.43p 0.40p 0.43p 1922726
06/10/2020 0.43p 0.45p 0.40p 0.43p 9165058
05/10/2020 0.43p 0.43p 0.40p 0.43p 6092266
02/10/2020 0.43p 0.43p 0.40p 0.43p 5166123
01/10/2020 0.43p 0.43p 0.38p 0.43p 9294638
30/09/2020 0.43p 0.45p 0.38p 0.43p 13245877
29/09/2020 0.43p 0.43p 0.40p 0.43p 4435027
28/09/2020 0.43p 0.43p 0.40p 0.43p 2541750
25/09/2020 0.43p 0.43p 0.38p 0.43p 11723685
24/09/2020 0.43p 0.43p 0.38p 0.43p 13000310
23/09/2020 0.40p 0.43p 0.40p 0.43p 2373732
22/09/2020 0.40p 0.42p 0.39p 0.40p 2926205
21/09/2020 0.43p 0.43p 0.38p 0.40p 5175060
18/09/2020 0.45p 0.47p 0.41p 0.43p 9795290
17/09/2020 0.48p 0.48p 0.44p 0.45p 6082222
16/09/2020 0.48p 0.50p 0.45p 0.48p 18793456
15/09/2020 0.43p 0.50p 0.41p 0.45p 22301204
14/09/2020 0.43p 0.44p 0.41p 0.43p 11628295
11/09/2020 0.43p 0.44p 0.41p 0.43p 4743903
10/09/2020 0.43p 0.44p 0.42p 0.43p 3011278
09/09/2020 0.43p 0.43p 0.40p 0.43p 12755048
08/09/2020 0.43p 0.43p 0.41p 0.43p 874699
07/09/2020 0.40p 0.45p 0.40p 0.43p 14442420
04/09/2020 0.43p 0.43p 0.38p 0.43p 5318935
03/09/2020 0.43p 0.43p 0.40p 0.43p 6036119
02/09/2020 0.43p 0.43p 0.41p 0.43p 6619359
01/09/2020 0.43p 0.45p 0.36p 0.43p 34810592
31/08/2020 0.43p 0.43p 0.40p 0.43p 1149719
28/08/2020 0.43p 0.43p 0.40p 0.43p 1149719
27/08/2020 0.43p 0.43p 0.38p 0.43p 9097315
26/08/2020 0.45p 0.45p 0.40p 0.43p 2393386
25/08/2020 0.43p 0.43p 0.38p 0.43p 9294495
24/08/2020 0.45p 0.48p 0.40p 0.43p 10594077
21/08/2020 0.45p 0.45p 0.39p 0.40p 9605863
20/08/2020 0.40p 0.47p 0.38p 0.45p 35098852
19/08/2020 0.38p 0.42p 0.37p 0.40p 28319724
18/08/2020 0.38p 0.40p 0.36p 0.38p 13621466
17/08/2020 0.40p 0.45p 0.38p 0.38p 15691257
14/08/2020 0.40p 0.41p 0.40p 0.40p 1332804
13/08/2020 0.40p 0.42p 0.39p 0.40p 4530928
12/08/2020 0.40p 0.42p 0.38p 0.40p 636868
11/08/2020 0.43p 0.43p 0.38p 0.40p 3034682
10/08/2020 0.43p 0.43p 0.40p 0.43p 779125
07/08/2020 0.43p 0.44p 0.40p 0.43p 3244038
06/08/2020 0.38p 0.44p 0.38p 0.43p 8413978
05/08/2020 0.40p 0.40p 0.38p 0.38p 7413228
04/08/2020 0.40p 0.41p 0.39p 0.40p 995104
03/08/2020 0.40p 0.40p 0.39p 0.40p 10219621
31/07/2020 0.40p 0.41p 0.39p 0.40p 5063413
30/07/2020 0.43p 0.43p 0.38p 0.40p 2142250
29/07/2020 0.43p 0.43p 0.40p 0.43p 3797560
28/07/2020 0.40p 0.43p 0.38p 0.43p 13999344
27/07/2020 0.43p 0.43p 0.38p 0.40p 8923532
24/07/2020 0.43p 0.43p 0.40p 0.43p 1453478
23/07/2020 0.43p 0.43p 0.40p 0.43p 3037885
22/07/2020 0.43p 0.43p 0.38p 0.43p 7683642
21/07/2020 0.45p 0.45p 0.40p 0.43p 9346827
20/07/2020 0.45p 0.47p 0.41p 0.45p 1083109
17/07/2020 0.43p 0.47p 0.39p 0.45p 15344485
16/07/2020 0.43p 0.43p 0.40p 0.43p 2712234
15/07/2020 0.43p 0.43p 0.40p 0.43p 3037252
14/07/2020 0.43p 0.45p 0.40p 0.43p 6631974
13/07/2020 0.38p 0.43p 0.38p 0.43p 14665300
10/07/2020 0.38p 0.39p 0.37p 0.38p 6641005
09/07/2020 0.40p 0.41p 0.36p 0.38p 19329760
08/07/2020 0.43p 0.43p 0.38p 0.40p 6467228
07/07/2020 0.43p 0.43p 0.40p 0.43p 1773458
06/07/2020 0.43p 0.43p 0.40p 0.43p 5845387
03/07/2020 0.43p 0.43p 0.41p 0.43p 1506719
02/07/2020 0.43p 0.43p 0.41p 0.43p 3707857
01/07/2020 0.43p 0.43p 0.41p 0.43p 2098726
30/06/2020 0.43p 0.44p 0.41p 0.43p 7171335
29/06/2020 0.45p 0.46p 0.43p 0.43p 1071512
26/06/2020 0.45p 0.49p 0.43p 0.45p 8089385
25/06/2020 0.43p 0.49p 0.41p 0.45p 5979741
24/06/2020 0.45p 0.45p 0.38p 0.43p 27285009
23/06/2020 0.45p 0.48p 0.43p 0.45p 4366843
22/06/2020 0.50p 0.52p 0.35p 0.45p 56593033
19/06/2020 0.46p 0.53p 0.45p 0.50p 28463937
18/06/2020 0.44p 0.47p 0.44p 0.46p 9856620
17/06/2020 0.45p 0.46p 0.44p 0.44p 6540523
16/06/2020 0.46p 0.47p 0.44p 0.45p 14821417
15/06/2020 0.46p 0.46p 0.45p 0.46p 5284379
12/06/2020 0.46p 0.46p 0.44p 0.46p 10304242
11/06/2020 0.46p 0.47p 0.45p 0.46p 8516218
10/06/2020 0.46p 0.47p 0.44p 0.46p 29647464
09/06/2020 0.46p 0.47p 0.45p 0.46p 6581082
08/06/2020 0.49p 0.50p 0.45p 0.46p 29139774
05/06/2020 0.48p 0.50p 0.47p 0.49p 29742946
04/06/2020 0.48p 0.50p 0.43p 0.48p 69280360
03/06/2020 0.65p 0.66p 0.60p 0.63p 3693549
02/06/2020 0.68p 0.69p 0.63p 0.65p 4271034
01/06/2020 0.80p 0.95p 0.65p 0.68p 35902876
29/05/2020 0.68p 0.68p 0.57p 0.60p 6222152
28/05/2020 0.68p 0.68p 0.65p 0.68p 1065996
27/05/2020 0.70p 0.75p 0.65p 0.68p 10610782
26/05/2020 0.55p 0.73p 0.55p 0.70p 9492819
25/05/2020 0.55p 0.57p 0.53p 0.55p 2279764
22/05/2020 0.55p 0.57p 0.53p 0.55p 2279764
21/05/2020 0.55p 0.58p 0.53p 0.55p 2430351
20/05/2020 0.55p 0.58p 0.53p 0.55p 613719
19/05/2020 0.53p 0.58p 0.51p 0.55p 3479818
18/05/2020 0.53p 0.53p 0.50p 0.53p 1873923
15/05/2020 0.53p 0.53p 0.50p 0.53p 883963
14/05/2020 0.55p 0.57p 0.50p 0.53p 3609930
13/05/2020 0.60p 0.60p 0.53p 0.55p 3623057
12/05/2020 0.60p 0.61p 0.58p 0.60p 1090450
11/05/2020 0.60p 0.60p 0.60p 0.60p 0
08/05/2020 0.60p 0.62p 0.58p 0.60p 1323646
07/05/2020 0.60p 0.62p 0.58p 0.60p 1323646
06/05/2020 0.60p 0.63p 0.58p 0.60p 1225876
05/05/2020 0.65p 0.69p 0.60p 0.60p 6046559
04/05/2020 0.60p 0.65p 0.58p 0.63p 4793014
01/05/2020 0.50p 0.64p 0.50p 0.60p 3335626
30/04/2020 0.55p 0.57p 0.50p 0.53p 4416308
29/04/2020 0.50p 0.59p 0.49p 0.55p 4294434
28/04/2020 0.50p 0.55p 0.48p 0.50p 1277086
27/04/2020 0.50p 0.53p 0.48p 0.50p 2670667
24/04/2020 0.50p 0.53p 0.47p 0.50p 2567758
23/04/2020 0.50p 0.53p 0.47p 0.50p 519514
22/04/2020 0.53p 0.54p 0.46p 0.50p 1596733
21/04/2020 0.50p 0.54p 0.45p 0.53p 10076782
20/04/2020 0.50p 0.50p 0.46p 0.50p 1061306
17/04/2020 0.48p 0.50p 0.45p 0.50p 2491384
16/04/2020 0.55p 0.55p 0.45p 0.48p 6130213
15/04/2020 0.40p 0.55p 0.40p 0.55p 7142636
14/04/2020 0.53p 0.54p 0.45p 0.50p 9875788
13/04/2020 0.55p 0.57p 0.50p 0.53p 4235780
10/04/2020 0.55p 0.57p 0.50p 0.53p 4235780
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

*Close Price adjusted for both dividends and splits