Skip to main content
Santana Minerals Limited (ASX:SMI)
Australia flag Australia · Delayed Price · Currency is AUD
0.575
-0.045 (-7.26%)
Apr 29, 2026, 12:39 PM AEST

Santana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.640.65--4.15%484,937
Apr 27, 20260.670.680.660.680.682.27%1,000,963
Apr 24, 20260.650.660.640.660.661.54%1,198,241
Apr 23, 20260.660.690.640.650.65-2.26%1,968,479
Apr 22, 20260.680.690.660.670.67-4.32%1,592,074
Apr 21, 20260.680.700.670.700.701.46%2,623,007
Apr 20, 20260.660.710.660.690.693.01%2,450,940
Apr 17, 20260.680.690.650.670.67-3.62%2,055,427
Apr 16, 20260.690.700.670.690.69-2,416,850
Apr 15, 20260.680.700.670.690.692.99%2,722,858
Apr 14, 20260.660.700.650.670.67-2,296,747
Apr 13, 20260.680.690.660.670.67-1.47%1,271,061
Apr 10, 20260.720.720.670.680.68-2.16%1,629,912
Apr 9, 20260.740.740.690.700.70-4.79%1,648,800
Apr 8, 20260.730.760.710.730.735.04%4,267,382
Apr 7, 20260.700.710.680.700.702.96%4,890,879
Apr 2, 20260.730.750.670.680.68-5.59%2,954,798
Apr 1, 20260.710.720.690.720.726.72%2,281,413
Mar 31, 20260.670.700.650.670.670.75%1,375,575
Mar 30, 20260.670.680.660.670.67-1,714,496
Mar 27, 20260.690.690.640.670.67-5.00%4,198,689
Mar 26, 20260.760.760.700.700.70-6.04%2,142,895
Mar 25, 20260.780.800.740.750.75-3.87%3,399,899
Mar 24, 20260.790.800.770.780.78-1.27%6,139,429
Mar 23, 20260.780.800.760.790.79-4.85%5,610,904
Mar 20, 20260.760.830.740.830.837.14%24,135,403
Mar 19, 20260.760.780.740.770.77-3.14%3,455,344
Mar 18, 20260.810.810.770.800.80-1.24%3,158,997
Mar 17, 20260.780.810.780.810.812.55%1,025,597
Mar 16, 20260.830.830.770.790.79-3.68%2,032,803
Mar 13, 20260.850.850.820.820.82-3.55%1,257,503
Mar 12, 20260.870.870.840.850.85-4.52%1,119,318
Mar 11, 20260.880.900.860.890.892.31%1,860,999
Mar 10, 20260.870.890.820.870.871.17%1,802,425
Mar 9, 20260.870.870.800.860.860.59%2,289,993
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