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!

Strata Critical (SRTAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0051 0.0053 0.0051 0.0053 0
2nd Apr 2026 (Thu) 0.0051 0.0053 0.0051 0.0053 0
1st Apr 2026 (Wed) 0.0051 0.0091 0.0051 0.0098 3,392
31st Mar 2026 (Tue) 0.0078 0.0078 0.0052 0.005 9,100
30th Mar 2026 (Mon) 0.0056 0.0056 0.0055 0.0078 300
27th Mar 2026 (Fri) 0.0075 0.0096 0.0062 0.0061 400
26th Mar 2026 (Thu) 0.01 0.01 0.0084 0.0084 0
25th Mar 2026 (Wed) 0.01 0.01 0.0052 0.0088 57,432
24th Mar 2026 (Tue) 0.0103 0.0108 0.0088 0.0088 656
23rd Mar 2026 (Mon) 0.0108 0.0108 0.0108 0.0107 5,650
20th Mar 2026 (Fri) 0.011 0.011 0.0109 0.0101 0
19th Mar 2026 (Thu) 0.0128 0.0128 0.01 0.0086 20,300
18th Mar 2026 (Wed) 0.0187 0.0187 0.0129 0.0129 0
17th Mar 2026 (Tue) 0.0187 0.0187 0.0128 0.0129 48,988
16th Mar 2026 (Mon) 0.0188 0.0188 0.0188 0.0189 200
13th Mar 2026 (Fri) 0.0195 0.02 0.019 0.019 1,400
12th Mar 2026 (Thu) 0.0187 0.0188 0.0187 0.02 4,313
11th Mar 2026 (Wed) 0.025 0.025 0.0176 0.0201 99,700
10th Mar 2026 (Tue) 0.034 0.035 0.034 0.035 0
9th Mar 2026 (Mon) 0.035 0.035 0.035 0.035 0
6th Mar 2026 (Fri) 0.025 0.0365 0.025 0.0364 0
5th Mar 2026 (Thu) 0.045 0.045 0.0277 0.0281 3,000
4th Mar 2026 (Wed) 0.04 0.04 0.04 0.04 0
3rd Mar 2026 (Tue) 0.0491 0.0491 0.04 0.04 0
2nd Mar 2026 (Mon) 0.0491 0.0594 0.0481 0.06 14,750
27th Feb 2026 (Fri) 0.0321 0.04 0.0321 0.04 0
26th Feb 2026 (Thu) 0.0321 0.0352 0.0321 0.0352 0
25th Feb 2026 (Wed) 0.0321 0.039 0.0321 0.039 0
24th Feb 2026 (Tue) 0.0321 0.0321 0.0305 0.0305 0
23rd Feb 2026 (Mon) 0.0321 0.0321 0.0213 0.0305 14,300
20th Feb 2026 (Fri) 0.035 0.041 0.035 0.041 0
19th Feb 2026 (Thu) 0.035 0.035 0.032 0.0472 4,200
18th Feb 2026 (Wed) 0.0429 0.0429 0.039 0.0525 500
17th Feb 2026 (Tue) 0.0391 0.0391 0.0391 0.039 0
16th Feb 2026 (Mon) 0.055 0.055 0.0353 0.049 11,512
13th Feb 2026 (Fri) 0.055 0.055 0.0353 0.049 11,512
12th Feb 2026 (Thu) 0.0801 0.0801 0.0501 0.0655 100
11th Feb 2026 (Wed) 0.0901 0.0901 0.088 0.088 0
10th Feb 2026 (Tue) 0.0901 0.0901 0.0901 0.09 100
9th Feb 2026 (Mon) 0.0905 0.0947 0.09 0.091 3,700
6th Feb 2026 (Fri) 0.0905 0.097 0.0905 0.097 0
FTSE 100 Latest
Value10,436.29
Change71.50