Strategic Minerals Plc (SML.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 25 | 0.2 | 0.25 | 0.2 | 0 | 0 | DE |
| 4 | 0 | 0 | 0.25 | 0.25 | 0.2 | 0 | 0 | DE |
| 12 | 0.1 | 66.6666666667 | 0.15 | 0.3 | 0.15 | 0 | 0 | DE |
| 26 | 0.05 | 25 | 0.2 | 0.3 | 0.15 | 0 | 0 | DE |
| 52 | 0.15 | 150 | 0.1 | 0.3 | 0.1 | 0 | 0 | DE |
| 156 | -0.1 | -28.5714285714 | 0.35 | 0.4 | 0.1 | 0 | 0 | DE |
| 260 | -0.4 | -61.5384615385 | 0.65 | 0.9 | 0.1 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733156940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732897620 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732808160 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732721820 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 0 |
| 1732638480 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732548840 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732289460 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732203480 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732120140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732033620 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731947580 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731688080 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731598260 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731511920 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731428820 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731342540 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 0 |
| 1731083160 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730993820 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730910480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730824080 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730737740 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 0 |
| 1730475300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730388900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730305440 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730193840 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730132940 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729869960 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729783680 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729697340 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729610340 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729524420 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729262100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729178580 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729092540 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 0 |
| 1729006140 | 0.25 | 0.05 | 25.00 | 0.25 | 0.3 | 0.25 | 0 |
| 1728919680 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728657480 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728574140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728484740 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728401340 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 0 |
| 1728311580 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 0 |
| 1728053040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727966700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727882940 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727793720 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727710080 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727447580 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727364240 | 0.2 | 0.05 | 33.33 | 0.15 | 0.2 | 0.15 | 0 |
| 1727277960 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1727191740 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1727102220 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726843740 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726756740 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726669920 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726586700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726498920 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726238280 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726151880 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1726068360 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1725981960 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1725892800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1725633480 | 0.15 | -0.05 | -25.00 | 0.2 | 0.2 | 0.15 | 0 |
| 1725547140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1725460740 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1725374160 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
