Market data

Select a section

Firering Strategic Minerals (DI)

(FRG)
Sector: Precious Metals and Mining
3.25p
-0.20p -5.80
Last updated: 17:14:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3.45p 3.50p 3.20p 3.25p 2,442,083
10/04/2025 3.25p 3.48p 3.14p 3.45p 1,303,386
09/04/2025 3.25p 3.33p 3.22p 3.25p 446,057
08/04/2025 3.45p 3.60p 3.20p 3.25p 1,063,295
07/04/2025 3.45p 3.50p 3.20p 3.35p 499,493
04/04/2025 3.60p 3.60p 3.40p 3.45p 943,928
03/04/2025 3.70p 3.70p 3.53p 3.60p 431,030
02/04/2025 3.70p 3.70p 3.60p 3.70p 3,927,336
01/04/2025 3.65p 3.70p 3.50p 3.70p 3,559,560
31/03/2025 3.75p 3.80p 3.60p 3.65p 2,728,250
28/03/2025 3.75p 3.78p 3.70p 3.75p 500,852
27/03/2025 3.75p 3.78p 3.71p 3.75p 596,134
26/03/2025 3.90p 3.90p 3.70p 3.75p 800,515
25/03/2025 3.80p 4.00p 3.75p 3.90p 1,490,797
24/03/2025 3.60p 3.88p 3.40p 3.80p 6,951,331
21/03/2025 3.80p 3.90p 3.55p 3.60p 1,376,798
20/03/2025 3.70p 3.89p 3.70p 3.80p 590,403
19/03/2025 3.75p 3.88p 3.60p 3.70p 2,109,702
18/03/2025 3.75p 3.87p 3.63p 3.75p 1,012,618
17/03/2025 3.60p 4.00p 3.50p 3.75p 2,398,389
14/03/2025 3.55p 3.60p 3.37p 3.60p 1,944,881
13/03/2025 3.70p 3.75p 3.40p 3.55p 3,071,767
12/03/2025 3.70p 3.79p 3.63p 3.70p 331,032
11/03/2025 4.00p 4.10p 3.53p 3.70p 2,374,573
10/03/2025 4.35p 4.35p 3.95p 4.00p 3,812,044
07/03/2025 4.60p 4.67p 4.30p 4.35p 2,500,913
06/03/2025 4.75p 4.75p 4.53p 4.60p 262,663
05/03/2025 4.40p 4.75p 4.37p 4.75p 1,841,883
04/03/2025 4.70p 4.70p 4.40p 4.40p 647,791
03/03/2025 4.65p 4.78p 4.60p 4.70p 589,666
28/02/2025 4.65p 4.70p 4.63p 4.65p 230,438
27/02/2025 4.90p 5.19p 4.62p 4.65p 2,456,241
26/02/2025 4.50p 5.00p 4.43p 4.80p 936,206
25/02/2025 4.50p 4.60p 4.35p 4.50p 582,964
24/02/2025 4.70p 4.80p 4.50p 4.50p 669,213
21/02/2025 4.95p 5.14p 4.53p 4.70p 816,575
20/02/2025 5.30p 5.50p 4.95p 4.95p 725,408
19/02/2025 5.75p 6.00p 5.00p 5.30p 4,987,238
18/02/2025 5.10p 5.40p 5.10p 5.30p 834,932
17/02/2025 5.25p 5.40p 5.03p 5.10p 795,346
14/02/2025 5.70p 5.80p 5.11p 5.70p 1,729,762
13/02/2025 5.30p 5.95p 5.23p 5.70p 5,469,285
12/02/2025 4.65p 5.40p 4.65p 5.30p 4,160,127
11/02/2025 4.10p 4.80p 4.00p 4.74p 3,601,115
10/02/2025 4.10p 4.20p 3.90p 4.10p 996,814
07/02/2025 4.00p 4.28p 4.00p 4.10p 1,689,341
06/02/2025 3.95p 4.00p 3.90p 4.00p 488,208
05/02/2025 4.00p 4.03p 3.90p 3.95p 208,863
04/02/2025 4.00p 4.16p 3.93p 4.00p 1,468,678
03/02/2025 3.90p 4.10p 3.80p 4.00p 960,417
31/01/2025 3.95p 4.00p 3.92p 3.95p 3,840
30/01/2025 4.20p 4.20p 3.90p 3.95p 989,712
29/01/2025 4.35p 4.50p 4.11p 4.20p 443,130
28/01/2025 4.05p 4.44p 3.91p 4.40p 779,990
27/01/2025 3.95p 4.15p 3.90p 4.05p 680,267
24/01/2025 4.10p 4.10p 3.90p 3.95p 699,743
23/01/2025 3.80p 4.18p 3.80p 4.10p 1,530,123
22/01/2025 3.90p 4.10p 3.70p 3.80p 1,170,455
21/01/2025 3.95p 4.00p 3.63p 3.70p 2,584,201
20/01/2025 4.13p 4.13p 3.91p 3.95p 319,200
17/01/2025 4.13p 4.13p 4.01p 4.13p 49,607
16/01/2025 4.15p 4.30p 4.00p 4.15p 430,549
15/01/2025 4.15p 4.25p 4.02p 4.15p 266,344
14/01/2025 4.10p 4.20p 3.92p 4.15p 456,384
13/01/2025 4.00p 4.10p 3.94p 4.10p 530,621
10/01/2025 4.25p 4.25p 3.92p 4.00p 1,816,140
09/01/2025 3.90p 4.37p 3.88p 4.20p 3,473,358
08/01/2025 3.90p 4.00p 3.80p 3.90p 1,033,076
07/01/2025 3.90p 3.94p 3.80p 3.90p 40,357
06/01/2025 3.90p 3.99p 3.80p 3.90p 482,365
03/01/2025 3.90p 3.99p 3.90p 3.90p 29,307
02/01/2025 3.90p 4.00p 3.80p 3.90p 158,753
01/01/2025 3.95p 3.95p 3.87p 3.90p 0
31/12/2024 3.95p 3.95p 3.87p 3.90p 0
30/12/2024 3.80p 4.00p 3.80p 3.95p 988,462
27/12/2024 4.10p 4.20p 3.73p 3.80p 1,339,509
26/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
25/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
24/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
23/12/2024 4.10p 4.10p 4.09p 4.10p 79,570
20/12/2024 4.10p 4.20p 4.00p 4.10p 21,634
19/12/2024 4.20p 4.20p 4.00p 4.10p 356,983
18/12/2024 4.15p 4.20p 3.85p 4.20p 1,816,199
17/12/2024 4.15p 4.24p 3.88p 4.15p 196,867
16/12/2024 4.35p 4.50p 3.80p 4.20p 2,041,588
13/12/2024 4.45p 4.60p 4.10p 4.35p 828,279
12/12/2024 4.85p 5.00p 4.24p 4.45p 3,284,880
11/12/2024 4.65p 4.80p 4.33p 4.65p 1,734,364
10/12/2024 4.65p 4.90p 4.62p 4.65p 593,092
09/12/2024 5.25p 5.40p 4.60p 4.75p 1,280,733
06/12/2024 5.10p 5.37p 5.00p 5.25p 451,110
05/12/2024 5.55p 5.55p 4.90p 5.10p 1,939,528
04/12/2024 5.60p 5.80p 5.31p 5.55p 125,209
03/12/2024 5.70p 5.90p 5.40p 5.60p 321,070
02/12/2024 5.60p 5.90p 5.50p 5.60p 784,393
29/11/2024 5.55p 5.70p 5.40p 5.60p 582,576
28/11/2024 5.40p 5.60p 5.22p 5.55p 1,864,336
27/11/2024 5.70p 6.09p 5.22p 5.40p 4,494,371
26/11/2024 4.80p 5.47p 4.70p 5.40p 1,925,239
25/11/2024 4.75p 5.00p 4.63p 4.80p 506,733
22/11/2024 4.75p 4.80p 4.60p 4.75p 967,110
21/11/2024 4.75p 4.80p 4.60p 4.75p 78,033
20/11/2024 4.75p 4.80p 4.50p 4.75p 1,244,497
19/11/2024 4.90p 5.00p 4.73p 4.90p 160,444
18/11/2024 5.15p 5.15p 4.64p 4.90p 2,666,021
15/11/2024 5.35p 5.70p 5.00p 4.95p 8,579,502
14/11/2024 4.75p 5.40p 4.67p 4.95p 2,845,209
13/11/2024 4.65p 4.87p 4.50p 4.75p 739,927
12/11/2024 4.75p 4.80p 4.54p 4.75p 808,030
11/11/2024 4.85p 4.99p 4.55p 4.75p 837,684
08/11/2024 4.90p 4.95p 4.72p 4.85p 1,432,111
07/11/2024 4.55p 5.00p 4.51p 4.90p 1,599,583
06/11/2024 4.55p 4.87p 4.50p 4.55p 1,769,936
05/11/2024 5.05p 5.37p 4.40p 4.55p 3,401,728
04/11/2024 4.75p 5.19p 4.68p 4.95p 3,056,850
01/11/2024 4.40p 4.87p 4.20p 4.75p 3,019,829
31/10/2024 4.70p 4.80p 4.30p 4.45p 2,343,743
30/10/2024 3.90p 4.90p 3.90p 4.70p 7,217,842
29/10/2024 3.83p 4.10p 3.77p 3.90p 2,340,285
28/10/2024 3.80p 4.00p 3.31p 3.83p 8,340,940
25/10/2024 3.30p 4.30p 3.30p 3.80p 14,450,387
24/10/2024 3.18p 3.50p 3.10p 3.30p 2,836,119
23/10/2024 3.30p 3.47p 3.10p 3.18p 3,757,435
22/10/2024 3.10p 3.50p 3.08p 3.30p 2,888,240
21/10/2024 3.10p 3.18p 3.00p 3.10p 1,379,772
18/10/2024 3.10p 3.20p 3.00p 3.10p 554,884
17/10/2024 3.10p 3.20p 3.05p 3.10p 82,339
16/10/2024 3.10p 3.20p 3.00p 3.10p 872,703
15/10/2024 3.10p 3.13p 3.00p 3.10p 362,409
14/10/2024 3.00p 3.20p 2.80p 3.10p 967,994

Market data

Select a section