Strategic Minerals Plc - SML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.7	1.73	1.73	1.8	1.65	20.91M
November 06, 2025	1.68	1.7	1.7	1.8	1.6	22.86M
November 05, 2025	1.59	1.68	1.68	1.7	1.4	35.7M
November 04, 2025	1.8	1.56	1.56	1.85	1.5	101.97M
November 03, 2025	1.5	1.81	1.81	1.81	1.45	76.74M
October 31, 2025	1.4	1.5	1.5	1.55	1.35	29.45M
October 30, 2025	1.55	1.42	1.42	1.65	1.35	85.05M
October 29, 2025	1.2	1.45	1.45	1.6	1.15	157.65M
October 28, 2025	1.05	1.2	1.2	1.25	1.05	59.54M
October 27, 2025	1	1.04	1.04	1.15	0.95	58.64M
October 24, 2025	0.95	1	1	1.1	0.85	63.84M
October 23, 2025	0.82	0.86	0.86	0.95	0.7	41.76M
October 22, 2025	0.85	0.75	0.75	0.95	0.75	43.02M
October 21, 2025	0.93	0.92	0.92	1	0.8	71.69M
October 20, 2025	0.9	0.97	0.97	1.15	0.9	114.67M
October 17, 2025	0.88	0.88	0.88	1	0.8	37.42M
October 16, 2025	1.02	0.96	0.96	1.1	0.75	155.48M
October 15, 2025	1.05	1	1	1.3	0.95	204.94M
October 14, 2025	0.75	1.05	1.05	1.1	0.7	225.9M
October 13, 2025	0.5	0.79	0.79	0.9	0.45	303.51M
October 10, 2025	0.48	0.48	0.48	0.5	0.43	24.22M
October 09, 2025	0.43	0.46	0.46	0.5	0.4	37.96M
October 08, 2025	0.4	0.43	0.43	0.45	0.38	15.88M
October 07, 2025	0.38	0.4	0.4	0.42	0.36	11.94M
October 06, 2025	0.42	0.38	0.38	0.43	0.36	8.5M
October 03, 2025	0.42	0.42	0.42	0.43	0.39	4.33M
October 02, 2025	0.38	0.42	0.42	0.45	0.37	11.35M
October 01, 2025	0.38	0.38	0.38	0.4	0.36	5.86M
September 30, 2025	0.39	0.38	0.38	0.4	0.36	11.34M
September 29, 2025	0.38	0.39	0.39	0.4	0.35	21.98M
September 26, 2025	0.38	0.38	0.38	0.4	0.35	4.92M
September 25, 2025	0.38	0.38	0.38	0.4	0.36	8.36M
September 24, 2025	0.37	0.38	0.38	0.39	0.35	14.06M
September 23, 2025	0.36	0.37	0.37	0.38	0.34	6.89M
September 22, 2025	0.35	0.36	0.36	0.37	0.32	19.99M
September 19, 2025	0.36	0.35	0.35	0.38	0.33	10.46M
September 18, 2025	0.33	0.34	0.34	0.37	0.32	20.71M
September 17, 2025	0.32	0.33	0.33	0.33	0.3	15.31M
September 16, 2025	0.32	0.32	0.32	0.33	0.3	6.03M
September 15, 2025	0.32	0.32	0.32	0.33	0.3	5.59M
September 12, 2025	0.33	0.32	0.32	0.35	0.3	14.21M
September 11, 2025	0.33	0.33	0.33	0.35	0.31	7.3M
September 10, 2025	0.33	0.33	0.33	0.35	0.3	10.14M
September 09, 2025	0.35	0.33	0.33	0.37	0.32	18.95M
September 08, 2025	0.36	0.35	0.35	0.37	0.33	19.16M
September 05, 2025	0.36	0.36	0.36	0.37	0.34	2.91M
September 04, 2025	0.36	0.36	0.36	0.37	0.34	5.16M
September 03, 2025	0.34	0.36	0.36	0.37	0.33	17.55M
September 02, 2025	0.32	0.34	0.34	0.35	0.3	19.62M
September 01, 2025	0.33	0.32	0.32	0.33	0.3	9.45M
August 29, 2025	0.32	0.32	0.32	0.33	0.3	14.12M
August 28, 2025	0.31	0.32	0.32	0.34	0.3	17.22M
August 27, 2025	0.31	0.32	0.32	0.33	0.31	400,702
August 26, 2025	0.29	0.32	0.32	0.33	0.27	19.9M
August 22, 2025	0.3	0.28	0.28	0.3	0.28	10.5M
August 21, 2025	0.3	0.28	0.28	0.3	0.28	3.03M
August 20, 2025	0.28	0.28	0.28	0.3	0.27	4.74M
August 19, 2025	0.3	0.28	0.28	0.3	0.27	7.31M
August 18, 2025	0.3	0.3	0.3	0.33	0.29	20.24M
August 15, 2025	0.3	0.32	0.32	0.33	0.3	7.53M

Strategic Minerals Plc (SML.L) LSE