SMI

Santana Minerals Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Santana Minerals Ltd SMI Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.015 10.0% 0.165 23:03:20
Open Price Low Price High Price Close Price Prev Close
0.16 0.16 0.17 0.15
more quote information »

SMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1050.1750.1050.1510911,215,6960.0657.14%
1 Month0.1050.1750.0960.147148440,8640.0657.14%
3 Months0.100.1750.0850.13271235,5420.06565.0%
6 Months0.1350.1750.080.127018176,1230.0322.22%
1 Year0.0030.240.00250.0145571,637,1130.1625,400.0%
3 Years0.0080.240.00150.0054564,321,7210.1571,962.5%
5 Years0.0630.240.00150.0066342,656,0140.102161.9%

SMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 0.15 0.00 0.0% 0.145 0.15 0.145 589,287
Sep 24 2021 0.15 -0.005 -3.23% 0.16 0.16 0.125 2,857,695
Sep 23 2021 0.155 0.045 40.91% 0.105 0.175 0.105 1,497,316
Sep 22 2021 0.11 -0.005 -4.35% 0.115 0.115 0.11 85,027
Sep 21 2021 0.115 0.005 4.55% 0.105 0.115 0.105 141,128
Sep 20 2021 0.11 0.00 0.0% 0.11 0.11 0.11 0.00
Sep 17 2021 0.11 0.00 0.0% 0.11 0.11 0.11 0.00
Sep 16 2021 0.11 0.005 4.76% 0.11 0.115 0.11 84,352
Sep 15 2021 0.105 0.00 0.0% 0.11 0.11 0.105 80,343
Sep 14 2021 0.105 0.005 5.0% 0.105 0.105 0.105 26,769
Sep 13 2021 0.10 0.001 1.01% 0.10 0.10 0.10 12,721
Sep 10 2021 0.099 0.00 0.0% 0.099 0.099 0.099 237
Sep 09 2021 0.099 -0.006 -5.71% 0.10 0.10 0.099 130,000
Sep 08 2021 0.105 0.00 0.0% 0.105 0.105 0.105 0.00
Sep 07 2021 0.105 0.007 7.14% 0.105 0.105 0.105 24,537
Sep 06 2021 0.098 0.00 0.0% 0.098 0.098 0.098 0.00
Sep 03 2021 0.098 0.00 0.0% 0.098 0.098 0.098 0.00
Sep 02 2021 0.098 -0.002 -2.0% 0.10 0.10 0.098 72,722
Sep 01 2021 0.10 -0.005 -4.76% 0.10 0.10 0.096 101,925
Aug 31 2021 0.105 0.00 0.0% 0.105 0.105 0.105 0.00
Aug 30 2021 0.105 0.00 0.0% 0.105 0.105 0.105 871
See More Historical Prices ยป
Your Recent History
ASX
SMI
Santana Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 03:48:14