Skip to main content
Santana Minerals Limited (ASX:SMI)
Australia flag Australia · Delayed Price · Currency is AUD
0.810
-0.005 (-0.61%)
At close: Dec 5, 2025

Santana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.790.790.770.770.77-3.75%835,329
Oct 9, 20250.800.810.780.800.801.91%809,211
Oct 8, 20250.780.790.760.790.791.95%1,507,358
Oct 7, 20250.780.810.770.770.77-1.91%1,513,669
Oct 6, 20250.770.790.770.790.790.64%1,855,782
Oct 3, 20250.810.810.770.780.78-1.89%1,171,602
Oct 2, 20250.810.810.790.800.80-1.24%1,188,592
Oct 1, 20250.800.820.790.810.811.26%948,103
Sep 30, 20250.840.850.790.800.80-4.22%1,670,854
Sep 29, 20250.800.830.790.830.835.73%1,453,976
Sep 26, 20250.800.810.780.790.79-3.09%3,318,656
Sep 25, 20250.840.840.810.810.81-4.71%1,757,705
Sep 24, 20250.830.850.810.850.853.03%1,061,194
Sep 23, 20250.820.830.810.830.830.61%2,047,116
Sep 22, 20250.780.820.760.820.827.19%2,535,820
Sep 19, 20250.760.780.750.770.770.66%1,868,861
Sep 18, 20250.790.790.750.760.76-5.00%1,194,250
Sep 17, 20250.810.810.780.800.80-1,291,542
Sep 16, 20250.800.810.780.800.80-1,662,862
Sep 15, 20250.820.820.790.800.80-1,662,724
Sep 12, 20250.770.820.770.800.804.58%3,058,498
Sep 11, 20250.800.800.770.770.77-3,107,888
Sep 10, 20250.790.800.760.770.77-2,215,935
Sep 9, 20250.760.780.750.770.774.08%1,763,378
Sep 8, 20250.750.760.710.740.743.52%1,733,040
Sep 5, 20250.700.710.690.710.715.19%2,030,354
Sep 4, 20250.680.690.670.680.681.50%815,321
Sep 3, 20250.680.690.660.670.67-0.75%1,577,176
Sep 2, 20250.650.670.650.670.672.29%1,145,781
Sep 1, 20250.630.660.630.660.663.97%1,607,388
Aug 29, 20250.600.640.600.630.632.44%1,493,038
Aug 28, 20250.620.620.610.620.621.65%520,467
Aug 27, 20250.620.630.600.610.61-1.63%1,044,270
Aug 26, 20250.610.620.600.620.62-905,055
Aug 25, 20250.590.620.590.620.626.03%1,048,067
Aug 22, 20250.590.600.580.580.58-0.85%546,536
Aug 21, 20250.590.590.580.590.59-585,018
Aug 20, 20250.600.600.580.590.59-3.31%1,719,294
Aug 19, 20250.610.610.600.610.61-1.63%458,123
Aug 18, 20250.610.620.590.620.622.50%947,325
Aug 15, 20250.620.630.600.600.60-3.23%449,803
Aug 14, 20250.610.630.610.620.622.48%861,508
Aug 13, 20250.600.610.590.610.614.31%533,387
Aug 12, 20250.600.600.580.580.58-4.92%1,254,638
Aug 11, 20250.590.620.580.610.61-3.17%2,651,776
Aug 6, 20250.610.640.610.630.633.28%1,055,621
Aug 5, 20250.600.620.600.610.611.67%2,329,431
Aug 4, 20250.580.600.580.600.604.35%790,821
Aug 1, 20250.570.580.560.580.580.88%343,230
Jul 31, 20250.600.600.570.570.57-5.00%468,758
Jul 30, 20250.600.600.600.600.600.84%627,562
Jul 29, 20250.590.600.590.600.600.85%1,483,478
Jul 28, 20250.600.600.590.590.59-0.84%623,495
Jul 25, 20250.590.600.570.600.601.71%424,712
Jul 24, 20250.610.610.590.590.59-2.50%1,370,010
Jul 23, 20250.600.610.590.600.600.84%2,739,922
Jul 22, 20250.610.610.590.600.60-0.83%453,281
Jul 21, 20250.590.610.580.600.602.56%905,208
Jul 18, 20250.580.600.580.590.59-660,896
Jul 17, 20250.610.610.570.590.59-4.88%1,328,050