Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SMI Santana Minerals Ltd

0.475

0.00 (0.00%)

Jan 15 2025 - Closed

Delayed by 20 minutes

SMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	0.465	-0.005	-1.06%	0.47	0.47	0.45	427,506
Jan 13 2025	0.47	0.00	0.00%	0.46	0.47	0.455	427,995
Jan 10 2025	0.47	0.00	0.00%	0.47	0.475	0.4625	568,743
Jan 09 2025	0.47	0.02	4.44%	0.455	0.47	0.445	501,399
Jan 08 2025	0.45	-0.005	-1.10%	0.465	0.485	0.45	986,828
Jan 07 2025	0.455	0.005	1.11%	0.46	0.465	0.445	364,615
Jan 06 2025	0.45	-0.03	-6.25%	0.47	0.475	0.45	838,380
Jan 03 2025	0.48	0.025	5.49%	0.465	0.48	0.46	368,748
Jan 02 2025	0.455	-0.03	-6.19%	0.495	0.495	0.45	509,001
Dec 30 2024	0.485	-0.005	-1.02%	0.49	0.50	0.48	335,641
Dec 30 2024	0.49	0.01	2.08%	0.49	0.515	0.475	540,830
Dec 27 2024	0.48	0.03	6.67%	0.465	0.485	0.465	153,485
Dec 23 2024	0.45	-0.01	-2.17%	0.46	0.46	0.445	346,531
Dec 23 2024	0.46	0.0075	1.66%	0.455	0.465	0.44	718,108
Dec 20 2024	0.4525	0.0025	0.56%	0.45	0.48	0.45	1,303,932
Dec 19 2024	0.45	-0.015	-3.23%	0.46	0.46	0.44	1,536,948
Dec 18 2024	0.465	0.01	2.20%	0.465	0.48	0.44	1,007,682
Dec 17 2024	0.455	0.02	4.60%	0.435	0.465	0.42	873,483
Dec 16 2024	0.435	-0.025	-5.43%	0.465	0.47	0.43	3,734,698
Dec 13 2024	0.46	0.0075	1.66%	0.46	0.485	0.445	1,898,991
Dec 12 2024	0.4525	0.0175	4.02%	0.445	0.465	0.435	1,558,641
Dec 11 2024	0.435	-0.035	-7.45%	0.49	0.49	0.43	3,111,596
Dec 10 2024	0.47	-0.005	-1.05%	0.475	0.49	0.455	1,485,286
Dec 09 2024	0.475	-0.005	-1.04%	0.485	0.4875	0.465	1,269,503
Dec 06 2024	0.48	-0.015	-3.03%	0.485	0.50	0.475	999,815
Dec 05 2024	0.495	0.015	3.13%	0.495	0.505	0.485	770,821
Dec 04 2024	0.48	0.00	0.00%	0.48	0.495	0.47	2,143,867
Dec 03 2024	0.48	-0.02	-4.00%	0.50	0.50	0.475	1,692,249
Dec 02 2024	0.50	-0.035	-6.54%	0.545	0.545	0.485	1,701,930
Nov 29 2024	0.535	0.015	2.88%	0.515	0.535	0.50	1,451,769
Nov 28 2024	0.52	0.0325	6.67%	0.51	0.54	0.4975	1,437,649
Nov 27 2024	0.4875	-0.0175	-3.47%	0.51	0.515	0.485	2,025,185
Nov 26 2024	0.505	-0.015	-2.88%	0.515	0.535	0.495	1,454,709
Nov 25 2024	0.52	-0.015	-2.80%	0.555	0.565	0.51	1,412,911
Nov 22 2024	0.535	-0.055	-9.32%	0.59	0.59	0.53	1,992,799
Nov 21 2024	0.59	0.065	12.38%	0.525	0.59	0.52	874,045
Nov 20 2024	0.525	-0.025	-4.55%	0.575	0.575	0.52	2,041,618
Nov 19 2024	0.55	0.01	1.85%	0.56	0.57	0.535	2,795,661
Nov 18 2024	0.54	0.025	4.85%	0.55	0.565	0.515	3,501,583
Nov 15 2024	0.515	-0.09	-14.88%	0.68	0.69	0.51	6,093,005
Nov 14 2024	0.605	0.00	0.00%	0.605	0.605	0.605	0.00
Nov 13 2024	0.605	0.00	0.00%	0.605	0.605	0.605	0.00
Nov 12 2024	0.605	-0.04	-6.20%	0.63	0.64	0.59	1,559,694
Nov 11 2024	0.645	0.005	0.78%	0.625	0.65	0.6225	667,086
Nov 08 2024	0.64	0.04	6.67%	0.62	0.65	0.62	341,605
Nov 07 2024	0.60	-0.0525	-8.05%	0.655	0.655	0.585	2,012,952
Nov 06 2024	0.6525	-1.42	-68.48%	0.655	0.655	0.565	1,285,862
Nov 05 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Nov 04 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Nov 01 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Oct 31 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Oct 30 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Oct 29 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Oct 28 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Oct 25 2024	2.07	-0.04	-1.90%	2.07	2.13	2.01	349,019
Oct 24 2024	2.11	0.02	0.96%	2.04	2.11	2.02	473,474
Oct 23 2024	2.09	0.07	3.47%	2.03	2.12	1.985	330,213
Oct 22 2024	2.02	-0.07	-3.12%	2.07	2.08	1.985	3,081,349
Oct 21 2024	2.085	-0.01	-0.24%	2.13	2.20	2.05	1,664,926
Oct 18 2024	2.09	-0.04	-1.88%	2.11	2.15	2.06	582,811
Oct 17 2024	2.13	0.09	4.41%	2.07	2.14	2.04	542,903

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