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
16th Sep 2025 (Tue) 0.315 0.315 0.315 0.315 6,033,279
15th Sep 2025 (Mon) 0.315 0.315 0.315 0.315 4,685,125
12th Sep 2025 (Fri) 0.33 0.33 0.315 0.315 14,206,489
11th Sep 2025 (Thu) 0.33 0.335 0.33 0.33 7,298,983
10th Sep 2025 (Wed) 0.33 0.33 0.32 0.33 7,640,522
9th Sep 2025 (Tue) 0.35 0.34 0.324 0.33 18,948,039
8th Sep 2025 (Mon) 0.355 0.355 0.35 0.35 18,155,108
5th Sep 2025 (Fri) 0.355 0.355 0.355 0.355 2,905,614
4th Sep 2025 (Thu) 0.355 0.355 0.355 0.355 5,155,317
3rd Sep 2025 (Wed) 0.335 0.355 0.335 0.355 17,551,961
2nd Sep 2025 (Tue) 0.32 0.335 0.32 0.335 19,623,993
1st Sep 2025 (Mon) 0.32 0.32 0.32 0.32 9,450,863
29th Aug 2025 (Fri) 0.32 0.32 0.32 0.32 14,116,923
28th Aug 2025 (Thu) 0.315 0.32 0.315 0.32 17,215,185
27th Aug 2025 (Wed) 0.315 0.315 0.315 0.315 300,702
26th Aug 2025 (Tue) 0.285 0.315 0.285 0.315 19,321,461
25th Aug 2025 (Mon) 0.285 0.285 0.285 0.285 0
22nd Aug 2025 (Fri) 0.285 0.285 0.285 0.285 5,497,839
21st Aug 2025 (Thu) 0.285 0.285 0.285 0.285 3,030,150
20th Aug 2025 (Wed) 0.285 0.285 0.285 0.285 4,738,306
19th Aug 2025 (Tue) 0.295 0.30 0.285 0.285 6,240,643
18th Aug 2025 (Mon) 0.315 0.315 0.295 0.295 20,241,273
15th Aug 2025 (Fri) 0.315 0.315 0.315 0.315 7,530,260
14th Aug 2025 (Thu) 0.285 0.315 0.285 0.315 13,838,763
13th Aug 2025 (Wed) 0.30 0.30 0.278 0.285 15,513,724
12th Aug 2025 (Tue) 0.31 0.31 0.30 0.30 12,429,523
11th Aug 2025 (Mon) 0.32 0.32 0.31 0.31 3,805,814
8th Aug 2025 (Fri) 0.32 0.32 0.30 0.32 1,402,525
7th Aug 2025 (Thu) 0.32 0.32 0.32 0.32 8,433,867
6th Aug 2025 (Wed) 0.32 0.32 0.32 0.32 6,361,674
5th Aug 2025 (Tue) 0.32 0.32 0.32 0.32 4,427,482
4th Aug 2025 (Mon) 0.32 0.32 0.32 0.32 2,691,056
1st Aug 2025 (Fri) 0.32 0.32 0.32 0.32 861,957
31st Jul 2025 (Thu) 0.32 0.294 0.294 0.32 722,559
30th Jul 2025 (Wed) 0.32 0.32 0.32 0.32 2,201,217
29th Jul 2025 (Tue) 0.32 0.32 0.32 0.32 3,719,740
28th Jul 2025 (Mon) 0.32 0.32 0.32 0.32 8,173,013
25th Jul 2025 (Fri) 0.32 0.32 0.32 0.32 2,004,379
24th Jul 2025 (Thu) 0.32 0.32 0.32 0.32 3,328,001
23rd Jul 2025 (Wed) 0.32 0.32 0.32 0.32 1,799,958
22nd Jul 2025 (Tue) 0.32 0.32 0.32 0.32 6,575,413
21st Jul 2025 (Mon) 0.315 0.32 0.294 0.294 10,342,345
18th Jul 2025 (Fri) 0.315 0.315 0.315 0.315 763,571
17th Jul 2025 (Thu) 0.315 0.315 0.315 0.315 6,500,499
FTSE 100 Latest
Value9,195.66
Change0.00