Skip to main content
Santana Minerals Limited (ASX:SMI)
Australia flag Australia · Delayed Price · Currency is AUD
0.830
-0.020 (-2.35%)
Mar 9, 2026, 10:37 AM AEST

Santana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.870.830.850.85-2.30%1,601,726
Mar 5, 20260.850.880.850.870.872.96%1,224,663
Mar 4, 20260.870.870.840.850.85-3.98%3,992,838
Mar 3, 20260.890.900.880.880.88-2.76%3,233,170
Mar 2, 20260.940.940.890.910.91-1.63%1,770,086
Feb 27, 20260.870.920.870.920.925.14%3,651,978
Feb 26, 20260.900.900.850.880.88-1.13%2,005,612
Feb 25, 20260.900.900.880.890.89-0.56%2,942,922
Feb 24, 20260.940.950.890.890.89-5.32%2,640,468
Feb 23, 20260.910.950.890.940.943.30%3,003,260
Feb 20, 20260.890.910.890.910.912.25%1,800,297
Feb 19, 20260.900.910.880.890.891.14%2,149,064
Feb 18, 20260.890.900.850.880.88-1.12%3,409,655
Feb 17, 20260.940.950.860.890.89-9.64%3,856,248
Feb 13, 20260.991.000.970.990.99-2.96%1,966,831
Feb 12, 20261.061.061.001.021.02-2.87%993,883
Feb 11, 20261.031.051.001.051.050.48%2,886,212
Feb 10, 20261.041.051.011.041.04-2,426,399
Feb 9, 20261.041.051.001.041.046.12%1,152,829
Feb 6, 20260.980.990.950.980.98-3.45%2,717,318
Feb 5, 20261.071.080.981.021.02-5.14%3,445,882
Feb 4, 20261.091.121.061.071.070.47%1,737,500
Feb 3, 20261.061.081.041.071.070.47%1,869,299
Feb 2, 20261.031.081.011.061.06-2.75%2,523,420
Jan 30, 20261.101.121.051.091.09-4.80%1,614,669
Jan 29, 20261.201.201.101.151.15-0.87%1,697,972
Jan 28, 20261.091.171.091.161.168.45%2,405,947
Jan 27, 20261.051.081.001.071.07-8.97%4,129,248
Jan 23, 20261.171.201.141.171.170.86%1,482,495
Jan 22, 20261.161.171.121.161.16-0.85%1,381,147
Jan 21, 20261.181.181.151.171.171.74%1,581,018
Jan 20, 20261.181.201.141.151.152.68%2,205,125
Jan 19, 20261.091.181.081.121.123.70%3,184,597
Jan 16, 20261.041.091.041.081.084.35%1,209,326
Jan 15, 20261.071.081.031.041.04-3.72%734,652
Jan 14, 20261.101.101.051.081.08-1.38%1,044,518
Jan 13, 20261.081.091.071.091.094.31%1,734,036
Jan 12, 20260.991.050.991.051.056.63%1,999,689
Jan 9, 20260.950.980.940.980.983.16%1,212,079
Jan 8, 20260.940.960.910.950.951.06%889,379
Jan 7, 20260.930.960.930.940.943.30%2,418,445
Jan 6, 20260.900.920.900.910.910.55%423,619
Jan 5, 20260.880.920.870.910.911.69%576,288
Jan 2, 20260.920.920.880.890.89-3.26%382,464
Dec 31, 20250.920.920.900.920.920.55%295,598
Dec 30, 20250.890.920.880.920.92-1.08%665,829
Dec 29, 20250.930.950.910.930.931.09%1,183,317
Dec 24, 20250.910.920.900.920.922.81%400,803
Dec 23, 20250.900.910.890.890.890.56%1,304,394
Dec 22, 20250.870.910.850.890.894.73%1,054,521
Dec 19, 20250.830.850.820.850.853.05%854,081
Dec 18, 20250.820.830.810.820.82-0.61%1,448,455
Dec 17, 20250.800.840.790.830.835.10%1,923,237
Dec 16, 20250.790.790.780.790.79-0.63%318,872
Dec 15, 20250.800.800.780.790.79-1.25%441,250
Dec 12, 20250.790.810.780.800.804.58%750,912
Dec 11, 20250.800.820.760.770.77-2.55%653,811
Dec 10, 20250.780.810.780.790.792.61%243,485
Dec 9, 20250.790.790.750.770.77-3.77%604,473
Dec 8, 20250.810.820.790.800.80-1.85%613,303
Dec 5, 20250.820.830.810.810.81-0.61%441,422
Dec 4, 20250.840.850.800.820.82-695,557
Dec 3, 20250.810.820.790.820.82-0.61%915,320
Dec 2, 20250.830.830.800.820.82-0.61%418,551
Dec 1, 20250.840.850.810.830.83-1.79%431,607
Nov 28, 20250.820.840.820.840.843.70%257,992
Nov 27, 20250.840.860.800.810.81-2.99%649,463
Nov 26, 20250.830.840.790.840.843.73%737,987
Nov 25, 20250.850.860.800.810.81-3.59%1,013,393
Nov 24, 20250.830.850.810.840.845.03%659,089
Nov 21, 20250.830.840.790.800.80-5.92%592,950
Nov 20, 20250.850.880.840.850.85-776,708
Nov 19, 20250.820.850.820.850.854.32%289,708
Nov 18, 20250.820.830.800.810.81-2.99%835,212
Nov 17, 20250.850.880.830.840.84-4.02%810,492
Nov 14, 20250.870.870.850.870.87-3.33%498,702
Nov 13, 20250.850.910.850.900.905.88%1,627,934
Nov 12, 20250.890.900.840.850.85-1.16%580,514
Nov 11, 20250.890.910.860.860.86-2.27%904,817
Nov 10, 20250.850.890.840.880.886.67%842,033
Nov 7, 20250.850.870.820.830.830.61%1,298,870
Nov 6, 20250.790.820.790.820.827.89%2,019,094
Nov 5, 20250.760.780.720.760.762.01%2,517,150
Nov 4, 20250.770.780.740.750.75-1.97%952,167
Nov 3, 20250.780.790.750.760.761.33%960,872
Oct 31, 20250.760.780.750.750.751.35%690,177
Oct 30, 20250.790.790.740.740.74-5.13%891,368
Oct 29, 20250.740.790.740.780.785.41%885,834
Oct 28, 20250.750.750.710.740.74-4.52%2,213,028
Oct 27, 20250.800.810.770.780.78-4.32%1,153,737
Oct 24, 20250.840.850.800.810.81-3.57%1,961,912
Oct 23, 20250.880.880.840.840.84-1.18%1,033,022
Oct 22, 20250.900.900.850.850.85-10.05%2,532,328
Oct 21, 20250.960.970.920.950.952.16%1,340,727
Oct 20, 20250.970.990.910.930.93-3.14%2,766,661
Oct 17, 20250.980.980.930.960.961.60%2,637,393
Oct 16, 20250.890.950.890.940.945.62%2,235,887
Oct 15, 20250.840.890.830.890.897.88%2,373,437
Oct 14, 20250.810.850.810.830.835.10%1,722,674
Oct 13, 20250.780.820.770.790.791.95%1,495,985