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
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
30th Apr 2025 (Wed) 0.335 0.335 0.335 0.335 1,442,151
29th Apr 2025 (Tue) 0.335 0.335 0.335 0.335 921,606
28th Apr 2025 (Mon) 0.335 0.335 0.335 0.335 4,465,973
25th Apr 2025 (Fri) 0.335 0.335 0.335 0.335 4,978,158
24th Apr 2025 (Thu) 0.325 0.335 0.294 0.335 12,024,673
23rd Apr 2025 (Wed) 0.325 0.325 0.325 0.325 3,149,522
22nd Apr 2025 (Tue) 0.325 0.356 0.325 0.325 4,814,366
21st Apr 2025 (Mon) 0.325 0.325 0.325 0.325 0
18th Apr 2025 (Fri) 0.325 0.325 0.325 0.325 0
17th Apr 2025 (Thu) 0.35 0.35 0.325 0.325 965,703
16th Apr 2025 (Wed) 0.35 0.35 0.35 0.35 29,937,226
15th Apr 2025 (Tue) 0.40 0.40 0.40 0.40 1,773,624
14th Apr 2025 (Mon) 0.375 0.412 0.40 0.40 5,931,652
11th Apr 2025 (Fri) 0.375 0.375 0.375 0.375 1,666,958
10th Apr 2025 (Thu) 0.375 0.375 0.344 0.375 4,737,114
9th Apr 2025 (Wed) 0.375 0.375 0.36 0.375 7,886,306
8th Apr 2025 (Tue) 0.375 0.375 0.375 0.375 924,485
7th Apr 2025 (Mon) 0.375 0.375 0.37 0.375 9,110,521
4th Apr 2025 (Fri) 0.40 0.40 0.375 0.375 6,564,946
3rd Apr 2025 (Thu) 0.375 0.40 0.375 0.40 15,067,924
FTSE 100 Latest
Value8,766.15
Change-8.11