LSE:SML - Strategic Minerals Plc Strategic Minerals Plc
Sector: Materials, Industry: Diversified Metals & Mining
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Sep 2021 GBX 0.5 0.4 0.475 0.45 0.45 0.0 (0.0%) 11,587,120
27 Sep 2021 GBX 0.495 0.4225 0.45 0.45 0.45 0.0 (0.0%) 620,366
24 Sep 2021 GBX 0.448 0.405 0.45 0.45 0.45 0.0 (0.0%) 2,998,045
23 Sep 2021 GBX 0.421 0.42 0.425 0.45 0.45 +0.025 (+5.88%) 847,341
22 Sep 2021 GBX 0.5 0.4 0.425 0.425 0.425 0.0 (0.0%) 3,709,657
21 Sep 2021 GBX 0.4615 0.4 0.45 0.425 0.425 -0.025 (-5.56%) 841,805
20 Sep 2021 GBX 0.477 0.405 0.45 0.45 0.45 0.0 (0.0%) 4,003,326
17 Sep 2021 GBX 0.483 0.405 0.45 0.45 0.45 0.0 (0.0%) 1,265,450
16 Sep 2021 GBX 0.5 0.4228 0.475 0.45 0.45 -0.025 (-5.26%) 2,935,418
15 Sep 2021 GBX 0.5 0.4277 0.45 0.475 0.475 +0.025 (+5.56%) 1,189,477
14 Sep 2021 GBX 0.495 0.42 0.45 0.45 0.45 0.0 (0.0%) 1,542,940
13 Sep 2021 GBX 0.469 0.4355 0.45 0.45 0.45 0.0 (0.0%) 2,189,076
10 Sep 2021 GBX 0.5 0.431 0.425 0.45 0.45 +0.025 (+5.88%) 1,019,316
9 Sep 2021 GBX 0.5 0.4 0.475 0.425 0.425 -0.050 (-10.53%) 1,658,390
8 Sep 2021 GBX 0.4694 0.451 0.475 0.475 0.475 0.0 (0.0%) 953,633
7 Sep 2021 GBX 0.4711 0.45 0.475 0.475 0.475 0.0 (0.0%) 731,125
6 Sep 2021 GBX 0.4785 0.451 0.475 0.475 0.475 0.0 (0.0%) 1,152,813
3 Sep 2021 GBX 0.4811 0.45 0.475 0.475 0.475 -0.005 (-1.04%) 3,101,015
2 Sep 2021 GBX 0.4975 0.4527 0.475 0.48 0.48 +0.005 (+1.05%) 6,146,207
1 Sep 2021 GBX 0.5 0.4 0.425 0.475 0.475 +0.050 (+11.76%) 5,903,170
31 Aug 2021 GBX 0.45 0.4155 0.425 0.425 0.425 0.0 (0.0%) 2,754,242
27 Aug 2021 GBX 0.4399 0.4151 0.425 0.425 0.425 0.0 (0.0%) 1,828,629
26 Aug 2021 GBX 0.45 0.4 0.45 0.425 0.425 -0.025 (-5.56%) 2,099,811
25 Aug 2021 GBX 0.45 0.45 0.45 0.45 0.45 0.0 (0.0%) 226,493
24 Aug 2021 GBX 0.45 0.45 0.45 0.45 0.45 0.0 (0.0%) 110,000
23 Aug 2021 GBX 0.438 0.438 0.475 0.45 0.45 -0.025 (-5.26%) 47,314
20 Aug 2021 GBX 0.4633 0.46 0.475 0.475 0.475 0.0 (0.0%) 660,239
19 Aug 2021 GBX 0.4525 0.4255 0.475 0.475 0.475 0.0 (0.0%) 767,111
18 Aug 2021 GBX 0.5 0.45 0.5 0.475 0.475 -0.025 (-5%) 560,768
17 Aug 2021 GBX 0.5 0.5 0.5 0.5 0.5 0.0 (0.0%) 131,579