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
7th Nov 2025 (Fri) 1.70 1.775 1.70 1.725 24,628,690
6th Nov 2025 (Thu) 1.675 1.75 1.65 1.70 22,861,449
5th Nov 2025 (Wed) 1.59 1.675 1.45 1.675 35,696,437
4th Nov 2025 (Tue) 1.75 1.825 1.56 1.56 101,772,339
3rd Nov 2025 (Mon) 1.50 1.81 1.60 1.81 76,738,662
31st Oct 2025 (Fri) 1.40 1.50 1.40 1.50 29,451,347
30th Oct 2025 (Thu) 1.50 1.54 1.42 1.42 85,048,456
29th Oct 2025 (Wed) 1.20 1.55 1.20 1.45 157,653,979
28th Oct 2025 (Tue) 1.05 1.20 1.05 1.20 59,538,827
27th Oct 2025 (Mon) 1.00 1.04 1.04 1.04 58,636,212
24th Oct 2025 (Fri) 1.025 1.00 0.85 1.00 63,835,298
23rd Oct 2025 (Thu) 0.80 0.86 0.86 0.86 45,006,009
22nd Oct 2025 (Wed) 0.85 0.75 0.75 0.75 43,019,032
21st Oct 2025 (Tue) 0.925 0.92 0.85 0.92 71,688,735
20th Oct 2025 (Mon) 0.90 1.10 0.97 0.97 113,674,160
17th Oct 2025 (Fri) 0.875 0.97 0.85 0.875 37,422,791
16th Oct 2025 (Thu) 1.025 0.96 0.96 0.96 155,479,643
15th Oct 2025 (Wed) 1.05 1.225 1.00 1.00 204,944,550
14th Oct 2025 (Tue) 0.80 1.075 0.75 1.05 225,653,028
13th Oct 2025 (Mon) 0.475 0.875 0.79 0.79 303,514,356
10th Oct 2025 (Fri) 0.475 0.475 0.44 0.475 24,217,316
9th Oct 2025 (Thu) 0.425 0.46 0.435 0.46 37,962,754
8th Oct 2025 (Wed) 0.40 0.425 0.40 0.425 14,879,238
7th Oct 2025 (Tue) 0.375 0.40 0.375 0.40 11,944,599
6th Oct 2025 (Mon) 0.415 0.415 0.375 0.375 8,411,610
3rd Oct 2025 (Fri) 0.415 0.42 0.415 0.415 4,325,144
2nd Oct 2025 (Thu) 0.375 0.372 0.372 0.415 10,870,245
1st Oct 2025 (Wed) 0.375 0.375 0.36 0.375 4,156,457
30th Sep 2025 (Tue) 0.39 0.39 0.375 0.375 11,338,821
29th Sep 2025 (Mon) 0.375 0.39 0.375 0.39 21,983,258
26th Sep 2025 (Fri) 0.38 0.38 0.375 0.375 4,917,052
25th Sep 2025 (Thu) 0.38 0.38 0.38 0.38 8,360,978
24th Sep 2025 (Wed) 0.365 0.382 0.382 0.382 14,058,218
23rd Sep 2025 (Tue) 0.355 0.365 0.355 0.365 6,887,441
22nd Sep 2025 (Mon) 0.345 0.355 0.345 0.355 19,986,794
19th Sep 2025 (Fri) 0.36 0.36 0.345 0.345 10,455,014
18th Sep 2025 (Thu) 0.33 0.342 0.342 0.342 20,711,321
17th Sep 2025 (Wed) 0.315 0.33 0.30 0.33 15,311,804
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
FTSE 100 Latest
Value9,682.57
Change-53.21