Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2021 0.48p 0.55p 0.45p 0.50p 5474942
13/08/2021 0.43p 0.52p 0.40p 0.48p 15019428
12/08/2021 0.40p 0.44p 0.40p 0.40p 352582
11/08/2021 0.43p 0.45p 0.40p 0.40p 669958
10/08/2021 0.40p 0.45p 0.39p 0.43p 2244881
09/08/2021 0.40p 0.44p 0.38p 0.40p 652223
06/08/2021 0.40p 0.45p 0.38p 0.40p 6707038
05/08/2021 0.40p 0.45p 0.39p 0.40p 394808
04/08/2021 0.40p 0.45p 0.40p 0.40p 17977
03/08/2021 0.40p 0.43p 0.39p 0.40p 939467
02/08/2021 0.38p 0.45p 0.35p 0.40p 3538965
30/07/2021 0.38p 0.40p 0.38p 0.38p 963980
29/07/2021 0.38p 0.40p 0.36p 0.38p 1034797
28/07/2021 0.38p 0.40p 0.38p 0.38p 1679391
27/07/2021 0.38p 0.40p 0.38p 0.38p 1135395
26/07/2021 0.38p 0.40p 0.38p 0.38p 5721250
23/07/2021 0.38p 0.40p 0.38p 0.38p 2449266
22/07/2021 0.38p 0.40p 0.38p 0.38p 3603855
21/07/2021 0.38p 0.40p 0.38p 0.38p 2795140
20/07/2021 0.43p 0.45p 0.35p 0.38p 14193890
19/07/2021 0.43p 0.45p 0.40p 0.43p 1415657
16/07/2021 0.43p 0.45p 0.40p 0.43p 5571432
15/07/2021 0.43p 0.43p 0.40p 0.43p 4595255
14/07/2021 0.43p 0.43p 0.41p 0.43p 1975896
13/07/2021 0.48p 0.48p 0.39p 0.43p 23799524
12/07/2021 0.50p 0.55p 0.45p 0.48p 5816192
09/07/2021 0.50p 0.51p 0.48p 0.50p 3407105
08/07/2021 0.50p 0.55p 0.48p 0.50p 1792153
07/07/2021 0.50p 0.51p 0.45p 0.50p 5442577
06/07/2021 0.50p 0.55p 0.46p 0.50p 5148938
05/07/2021 0.50p 0.54p 0.47p 0.50p 14400822
02/07/2021 0.48p 0.55p 0.45p 0.50p 6365291
01/07/2021 0.48p 0.50p 0.46p 0.48p 11807924
30/06/2021 0.48p 0.50p 0.45p 0.48p 1387748
29/06/2021 0.48p 0.50p 0.40p 0.49p 4008336
28/06/2021 0.48p 0.48p 0.45p 0.48p 3194775
25/06/2021 0.50p 0.50p 0.45p 0.50p 12895084
24/06/2021 0.50p 0.50p 0.48p 0.49p 1179043
23/06/2021 0.48p 0.55p 0.48p 0.50p 4136111
22/06/2021 0.48p 0.55p 0.45p 0.48p 3234006
21/06/2021 0.50p 0.54p 0.45p 0.48p 3470495
18/06/2021 0.50p 0.53p 0.45p 0.48p 5942414
17/06/2021 0.53p 0.55p 0.45p 0.50p 14530114
16/06/2021 0.48p 0.60p 0.48p 0.53p 13422027
15/06/2021 0.50p 0.50p 0.45p 0.48p 6939367
14/06/2021 0.53p 0.55p 0.45p 0.50p 2028431
11/06/2021 0.55p 0.55p 0.50p 0.53p 10371372
10/06/2021 0.55p 0.57p 0.54p 0.55p 2371845
09/06/2021 0.55p 0.58p 0.50p 0.55p 1789720
08/06/2021 0.55p 0.60p 0.53p 0.54p 3247833
07/06/2021 0.50p 0.58p 0.49p 0.55p 24921460
04/06/2021 0.50p 0.51p 0.48p 0.50p 216434
03/06/2021 0.50p 0.51p 0.48p 0.50p 1956262
02/06/2021 0.48p 0.55p 0.45p 0.50p 2236162
01/06/2021 0.48p 0.50p 0.47p 0.48p 2238675
31/05/2021 0.48p 0.55p 0.45p 0.50p 1839158
28/05/2021 0.48p 0.55p 0.45p 0.50p 1839158
27/05/2021 0.48p 0.50p 0.45p 0.48p 3599629
26/05/2021 0.50p 0.51p 0.45p 0.48p 19528552
25/05/2021 0.50p 0.51p 0.49p 0.50p 1976429
24/05/2021 0.50p 0.53p 0.48p 0.50p 6123518
21/05/2021 0.50p 0.51p 0.48p 0.51p 2817390
20/05/2021 0.50p 0.55p 0.45p 0.50p 3647357
19/05/2021 0.50p 0.52p 0.48p 0.50p 2027127
18/05/2021 0.53p 0.55p 0.45p 0.50p 7215172
17/05/2021 0.55p 0.55p 0.49p 0.53p 7768455
14/05/2021 0.50p 0.60p 0.50p 0.50p 31725156
13/05/2021 0.50p 0.54p 0.45p 0.53p 12381248
12/05/2021 0.50p 0.52p 0.45p 0.50p 40077656
11/05/2021 0.48p 0.55p 0.45p 0.45p 9084379
10/05/2021 0.48p 0.48p 0.45p 0.48p 1647601
07/05/2021 0.48p 0.55p 0.45p 0.48p 11703324
06/05/2021 0.43p 0.50p 0.42p 0.48p 6449318
05/05/2021 0.43p 0.43p 0.40p 0.43p 7529319
04/05/2021 0.43p 0.43p 0.40p 0.43p 4564133
03/05/2021 0.43p 0.43p 0.40p 0.40p 2553940
30/04/2021 0.43p 0.43p 0.40p 0.40p 2553940
29/04/2021 0.43p 0.43p 0.41p 0.43p 2686913
28/04/2021 0.43p 0.43p 0.40p 0.40p 5887694
27/04/2021 0.43p 0.43p 0.40p 0.43p 9403920
26/04/2021 0.43p 0.44p 0.40p 0.40p 2870036
23/04/2021 0.43p 0.44p 0.40p 0.43p 2158328
22/04/2021 0.43p 0.45p 0.41p 0.43p 2869419
21/04/2021 0.43p 0.44p 0.40p 0.43p 7672412
20/04/2021 0.43p 0.44p 0.41p 0.43p 4214401
19/04/2021 0.43p 0.44p 0.40p 0.43p 2033285
16/04/2021 0.43p 0.44p 0.41p 0.43p 2604615
15/04/2021 0.43p 0.45p 0.40p 0.43p 9444536
14/04/2021 0.45p 0.50p 0.42p 0.43p 17286498
13/04/2021 0.45p 0.50p 0.42p 0.45p 6820966
12/04/2021 0.45p 0.50p 0.44p 0.45p 7485588
09/04/2021 0.45p 0.50p 0.43p 0.45p 5064477
08/04/2021 0.43p 0.47p 0.43p 0.45p 1230946
07/04/2021 0.43p 0.45p 0.43p 0.43p 3097497
06/04/2021 0.43p 0.45p 0.43p 0.43p 8484238
05/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
02/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
01/04/2021 0.43p 0.45p 0.42p 0.45p 2062617
31/03/2021 0.43p 0.45p 0.42p 0.43p 6589877
30/03/2021 0.43p 0.43p 0.41p 0.43p 997027
29/03/2021 0.43p 0.44p 0.41p 0.43p 3305300
26/03/2021 0.43p 0.45p 0.41p 0.45p 4425029
25/03/2021 0.45p 0.46p 0.41p 0.43p 5370149
24/03/2021 0.45p 0.46p 0.44p 0.45p 359203
23/03/2021 0.45p 0.49p 0.44p 0.45p 1094426
22/03/2021 0.45p 0.50p 0.44p 0.45p 9635312
19/03/2021 0.45p 0.50p 0.44p 0.48p 9462926
18/03/2021 0.45p 0.50p 0.44p 0.45p 7213002
17/03/2021 0.45p 0.50p 0.44p 0.45p 3876213
16/03/2021 0.45p 0.47p 0.43p 0.45p 5158885
15/03/2021 0.45p 0.47p 0.43p 0.45p 8285080
12/03/2021 0.43p 0.48p 0.43p 0.45p 8736972
11/03/2021 0.45p 0.50p 0.42p 0.50p 19158652
10/03/2021 0.45p 0.50p 0.42p 0.48p 11575817
09/03/2021 0.45p 0.47p 0.43p 0.45p 2347160
08/03/2021 0.45p 0.47p 0.43p 0.43p 5039997
05/03/2021 0.48p 0.48p 0.42p 0.45p 12776417
04/03/2021 0.48p 0.49p 0.46p 0.48p 4645982
03/03/2021 0.50p 0.50p 0.45p 0.49p 6933425
02/03/2021 0.50p 0.55p 0.46p 0.50p 6328293
01/03/2021 0.53p 0.55p 0.48p 0.50p 13777612
26/02/2021 0.50p 0.55p 0.48p 0.52p 13509898
25/02/2021 0.50p 0.55p 0.45p 0.47p 6960682
24/02/2021 0.53p 0.53p 0.48p 0.50p 6205185
23/02/2021 0.55p 0.60p 0.50p 0.53p 9901034
22/02/2021 0.55p 0.57p 0.50p 0.56p 6986320
19/02/2021 0.53p 0.57p 0.50p 0.55p 8452108
18/02/2021 0.53p 0.55p 0.50p 0.53p 27871070
17/02/2021 0.60p 0.64p 0.53p 0.55p 22263184
16/02/2021 0.58p 0.70p 0.56p 0.60p 60948148
15/02/2021 0.50p 0.60p 0.45p 0.58p 60110796
12/02/2021 0.45p 0.50p 0.43p 0.47p 10688572
11/02/2021 0.48p 0.50p 0.45p 0.45p 4114548
10/02/2021 0.48p 0.50p 0.40p 0.48p 11275640
09/02/2021 0.50p 0.53p 0.47p 0.48p 6126025
08/02/2021 0.50p 0.55p 0.47p 0.50p 23393372
05/02/2021 0.45p 0.54p 0.40p 0.50p 28527120
04/02/2021 0.45p 0.47p 0.41p 0.45p 1106962
03/02/2021 0.45p 0.47p 0.44p 0.45p 4845577
02/02/2021 0.43p 0.51p 0.41p 0.45p 14377340
01/02/2021 0.43p 0.47p 0.42p 0.43p 25931040
29/01/2021 0.45p 0.47p 0.43p 0.43p 3836717
28/01/2021 0.50p 0.52p 0.44p 0.45p 20275164
27/01/2021 0.48p 0.52p 0.46p 0.50p 37638080
26/01/2021 0.48p 0.50p 0.46p 0.48p 10268188
25/01/2021 0.58p 0.59p 0.45p 0.48p 39204044
22/01/2021 0.65p 0.68p 0.53p 0.58p 43503992
21/01/2021 0.45p 0.64p 0.44p 0.59p 51444016
20/01/2021 0.45p 0.50p 0.44p 0.45p 5136076
19/01/2021 0.45p 0.50p 0.40p 0.45p 9980001
18/01/2021 0.43p 0.50p 0.40p 0.45p 29195992
15/01/2021 0.43p 0.44p 0.40p 0.43p 21141956
14/01/2021 0.45p 0.46p 0.40p 0.43p 23249130
13/01/2021 0.45p 0.47p 0.43p 0.47p 6305448
12/01/2021 0.43p 0.50p 0.42p 0.45p 16931712
11/01/2021 0.45p 0.47p 0.41p 0.43p 2273703
08/01/2021 0.45p 0.47p 0.41p 0.47p 14448026
07/01/2021 0.45p 0.48p 0.41p 0.45p 9133235
06/01/2021 0.45p 0.48p 0.42p 0.45p 15856353
05/01/2021 0.45p 0.50p 0.42p 0.45p 4796845
04/01/2021 0.40p 0.49p 0.35p 0.45p 8891888
01/01/2021 0.43p 0.44p 0.40p 0.40p 965987
31/12/2020 0.43p 0.44p 0.40p 0.40p 965987
30/12/2020 0.43p 0.44p 0.39p 0.43p 6603468
29/12/2020 0.43p 0.43p 0.40p 0.43p 11051373
28/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
25/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
24/12/2020 0.43p 0.43p 0.40p 0.43p 1401915
23/12/2020 0.40p 0.44p 0.40p 0.43p 18169524
22/12/2020 0.40p 0.44p 0.38p 0.40p 2956515
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

*Close Price adjusted for both dividends and splits