Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strategic Minerals (SML) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 0.295 0.316 0.30 0.305 17,886,537
27th Jun 2025 (Fri) 0.295 0.295 0.295 0.295 7,072,738
26th Jun 2025 (Thu) 0.295 0.295 0.295 0.295 2,277,701
25th Jun 2025 (Wed) 0.295 0.295 0.295 0.295 3,738,442
24th Jun 2025 (Tue) 0.295 0.295 0.295 0.295 8,140,066
23rd Jun 2025 (Mon) 0.295 0.295 0.295 0.295 1,332,984
20th Jun 2025 (Fri) 0.295 0.308 0.295 0.295 26,667,361
19th Jun 2025 (Thu) 0.29 0.295 0.27 0.295 17,536,714
18th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 6,950,646
17th Jun 2025 (Tue) 0.285 0.29 0.285 0.29 17,827,037
16th Jun 2025 (Mon) 0.29 0.29 0.285 0.285 4,884,295
13th Jun 2025 (Fri) 0.29 0.29 0.29 0.29 697,896
12th Jun 2025 (Thu) 0.29 0.29 0.29 0.29 5,726,179
11th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 3,721,302
10th Jun 2025 (Tue) 0.29 0.29 0.29 0.29 325,564
9th Jun 2025 (Mon) 0.29 0.29 0.29 0.29 7,923,904
6th Jun 2025 (Fri) 0.29 0.29 0.29 0.29 9,482,719
5th Jun 2025 (Thu) 0.29 0.29 0.29 0.29 392,129
4th Jun 2025 (Wed) 0.29 0.28 0.28 0.28 22,611,196
3rd Jun 2025 (Tue) 0.29 0.30 0.29 0.29 3,033,683
2nd Jun 2025 (Mon) 0.285 0.29 0.285 0.29 2,071,543
30th May 2025 (Fri) 0.285 0.285 0.285 0.285 101,777
29th May 2025 (Thu) 0.285 0.285 0.285 0.285 4,341,908
28th May 2025 (Wed) 0.28 0.285 0.28 0.285 10,561,857
27th May 2025 (Tue) 0.28 0.258 0.258 0.258 3,474,187
26th May 2025 (Mon) 0.287 0.287 0.287 0.287 0
23rd May 2025 (Fri) 0.28 0.28 0.28 0.28 3,397,379
22nd May 2025 (Thu) 0.275 0.28 0.275 0.28 908,802
21st May 2025 (Wed) 0.28 0.28 0.28 0.28 939,752
20th May 2025 (Tue) 0.265 0.28 0.265 0.28 4,533,985
19th May 2025 (Mon) 0.29 0.295 0.26 0.265 8,973,545
16th May 2025 (Fri) 0.29 0.29 0.29 0.29 19,554,650
15th May 2025 (Thu) 0.325 0.30 0.30 0.30 5,225,178
14th May 2025 (Wed) 0.325 0.325 0.325 0.325 1,758,398
13th May 2025 (Tue) 0.325 0.325 0.325 0.325 142,569
12th May 2025 (Mon) 0.325 0.325 0.325 0.325 300,181
9th May 2025 (Fri) 0.325 0.325 0.325 0.325 1,611,514
8th May 2025 (Thu) 0.325 0.325 0.325 0.325 1,131,934
7th May 2025 (Wed) 0.325 0.33 0.325 0.325 2,678,122
6th May 2025 (Tue) 0.31 0.31 0.30 0.31 3,411,487
5th May 2025 (Mon) 0.315 0.315 0.315 0.315 0
2nd May 2025 (Fri) 0.335 0.335 0.31 0.31 9,617,935
1st May 2025 (Thu) 0.335 0.335 0.335 0.335 3,156,192
FTSE 100 Latest
Value8,728.47
Change-32.49