Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Santana Minerals Ltd (SMI)
Santana Minerals Ltd (SMI) Historical

SMI Santana Minerals Ltd

1.29

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 20 minutes

SMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0.00
Apr 23 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0.00
Apr 22 2024	1.29	-0.02	-1.15%	1.35	1.35	1.29	259,928
Apr 19 2024	1.305	-0.03	-1.88%	1.355	1.36	1.285	424,647
Apr 18 2024	1.33	-0.08	-5.67%	1.42	1.42	1.255	934,473
Apr 17 2024	1.41	0.15	11.90%	1.30	1.47	1.285	892,494
Apr 16 2024	1.26	-0.10	-7.01%	1.355	1.355	1.26	170,536
Apr 15 2024	1.355	0.01	0.74%	1.365	1.37	1.33	75,456
Apr 12 2024	1.345	0.04	3.07%	1.335	1.40	1.335	403,597
Apr 11 2024	1.305	-0.01	-0.38%	1.29	1.31	1.275	78,307
Apr 10 2024	1.31	-0.02	-1.13%	1.325	1.345	1.31	74,662
Apr 09 2024	1.325	-0.03	-2.21%	1.37	1.38	1.325	372,983
Apr 08 2024	1.355	0.02	1.50%	1.38	1.38	1.33	218,269
Apr 05 2024	1.335	0.01	1.14%	1.335	1.42	1.31	368,867
Apr 04 2024	1.32	0.02	1.54%	1.30	1.355	1.285	263,644
Apr 03 2024	1.30	-0.02	-1.14%	1.35	1.36	1.29	390,661
Apr 02 2024	1.315	0.04	3.14%	1.295	1.36	1.295	369,046
Mar 28 2024	1.275	0.03	2.82%	1.27	1.29	1.25	148,743
Mar 27 2024	1.24	-0.01	-0.80%	1.26	1.265	1.24	5,687
Mar 26 2024	1.25	-0.01	-0.79%	1.28	1.28	1.24	77,743
Mar 25 2024	1.26	-0.04	-3.08%	1.30	1.32	1.245	391,259
Mar 22 2024	1.30	0.00	0.00%	1.335	1.335	1.28	113,471
Mar 21 2024	1.30	0.05	4.00%	1.26	1.335	1.26	424,112
Mar 20 2024	1.25	-0.01	-0.40%	1.22	1.27	1.22	91,550
Mar 19 2024	1.255	0.00	0.00%	1.235	1.27	1.23	61,634
Mar 18 2024	1.255	-0.03	-2.33%	1.26	1.29	1.235	113,251
Mar 15 2024	1.285	-0.05	-3.38%	1.33	1.33	1.25	122,759
Mar 14 2024	1.33	-0.01	-0.37%	1.33	1.345	1.32	81,686
Mar 13 2024	1.335	-0.01	-0.37%	1.38	1.38	1.305	187,989
Mar 12 2024	1.34	0.01	0.37%	1.34	1.37	1.305	241,012
Mar 11 2024	1.335	-0.05	-3.61%	1.37	1.385	1.325	309,046
Mar 08 2024	1.385	0.00	0.00%	1.385	1.385	1.385	0.00
Mar 07 2024	1.385	0.09	6.54%	1.325	1.39	1.32	113,778
Mar 06 2024	1.30	0.03	2.36%	1.25	1.35	1.25	421,084
Mar 05 2024	1.27	0.00	0.00%	1.30	1.315	1.26	365,052
Mar 04 2024	1.27	0.21	19.81%	1.08	1.275	1.08	640,755
Mar 01 2024	1.06	-0.05	-4.50%	1.09	1.10	1.06	63,906
Feb 29 2024	1.11	-0.01	-0.89%	1.12	1.12	1.05	202,200
Feb 28 2024	1.12	0.05	4.67%	1.07	1.13	1.07	338,906
Feb 27 2024	1.07	-0.08	-6.96%	1.16	1.16	1.07	373,092
Feb 26 2024	1.15	0.02	2.22%	1.145	1.195	1.12	342,895
Feb 23 2024	1.125	0.01	0.90%	1.11	1.16	1.11	115,013
Feb 22 2024	1.115	0.01	0.90%	1.15	1.17	1.11	943,735
Feb 21 2024	1.105	-0.02	-1.78%	1.15	1.16	1.105	301,068
Feb 20 2024	1.125	-0.04	-3.02%	1.13	1.19	1.12	457,438
Feb 19 2024	1.16	0.00	0.43%	1.15	1.175	1.10	651,333
Feb 16 2024	1.155	-0.08	-6.10%	1.15	1.17	1.00	1,874,786
Feb 15 2024	1.23	-0.06	-4.65%	1.31	1.32	1.225	709,058
Feb 14 2024	1.29	-0.04	-3.01%	1.30	1.35	1.25	386,626
Feb 13 2024	1.33	0.03	2.31%	1.28	1.345	1.265	202,184
Feb 12 2024	1.30	-0.11	-7.47%	1.40	1.405	1.29	457,286
Feb 09 2024	1.405	-0.04	-2.43%	1.46	1.47	1.395	296,905
Feb 08 2024	1.44	-0.01	-0.35%	1.485	1.52	1.43	308,896
Feb 07 2024	1.445	0.07	4.71%	1.41	1.485	1.405	164,325
Feb 06 2024	1.38	-0.06	-3.83%	1.44	1.46	1.37	561,046
Feb 05 2024	1.435	-0.07	-4.33%	1.53	1.53	1.42	613,615
Feb 02 2024	1.50	0.09	6.38%	1.50	1.565	1.44	470,954
Feb 01 2024	1.41	-0.08	-5.37%	1.52	1.52	1.41	524,029
Jan 31 2024	1.49	0.07	4.93%	1.41	1.515	1.41	675,257
Jan 30 2024	1.42	0.02	1.43%	1.46	1.46	1.405	663,501
Jan 29 2024	1.40	0.11	8.11%	1.35	1.425	1.295	647,559

Santana Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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