livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Strategic Minerals - (SML) share price history


Strategic Minerals share priceSML share price tradesSML Fundamentals watchlistADD to watchlist
Strategic Minerals - (SML) share price history
Date Open High Low Close Volume
27/03/2024 0.23 0.28 0.22 0.25 4,924,960
26/03/2024 0.23 0.23 0.22 0.23 208,869
25/03/2024 0.23 0.25 0.22 0.23 3,960,071
22/03/2024 0.23 0.23 0.21 0.23 495,270
21/03/2024 0.23 0.24 0.21 0.23 816,377
20/03/2024 0.25 0.29 0.21 0.23 6,633,936
19/03/2024 0.23 0.24 0.20 0.23 4,326,976
18/03/2024 0.23 0.24 0.23 0.23 581,901
15/03/2024 0.23 0.24 0.23 0.23 545,896
14/03/2024 0.25 0.25 0.23 0.23 730,549
13/03/2024 0.25 0.25 0.23 0.25 2,227,880
12/03/2024 0.23 0.28 0.21 0.25 5,929,620
11/03/2024 0.23 0.25 0.21 0.23 1,221,000
08/03/2024 0.25 0.27 0.22 0.23 5,983,896
07/03/2024 0.25 0.30 0.20 0.25 2,740,451
06/03/2024 0.25 0.27 0.23 0.23 839,982
05/03/2024 0.25 0.27 0.23 0.25 1,041,601
04/03/2024 0.25 0.27 0.21 0.25 2,235,374
01/03/2024 0.25 0.25 0.21 0.25 2,857,925
29/02/2024 0.25 0.28 0.22 0.25 354,069
28/02/2024 0.28 0.30 0.22 0.25 4,145,829
27/02/2024 0.30 0.30 0.25 0.28 4,449,370
26/02/2024 0.30 0.33 0.27 0.27 524,209
23/02/2024 0.28 0.30 0.27 0.30 2,121,000
22/02/2024 0.28 0.30 0.27 0.30 1,038,785
21/02/2024 0.28 0.29 0.27 0.28 3,087,176
20/02/2024 0.27 0.30 0.27 0.28 4,138,310
19/02/2024 0.28 0.30 0.24 0.30 3,707,905
16/02/2024 0.30 0.31 0.25 0.27 1,367,795
15/02/2024 0.30 0.34 0.26 0.30 4,987,359

Strategic Minerals - (SML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z