Skip to main content
Santana Minerals Limited (NZE:SMI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.015
-0.020 (-1.93%)
At close: Mar 9, 2026

Santana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.070.961.021.02-1.93%808,614
Mar 6, 20261.061.061.001.041.04-0.96%658,365
Mar 5, 20261.021.051.011.051.052.96%360,667
Mar 4, 20261.051.061.011.021.02-4.69%536,239
Mar 3, 20261.051.081.051.071.072.40%698,383
Mar 2, 20261.101.111.041.041.04-2.35%551,052
Feb 27, 20261.041.071.041.071.072.40%182,280
Feb 26, 20261.071.071.021.041.04-1.89%346,140
Feb 25, 20261.061.071.041.061.06-651,434
Feb 24, 20261.101.131.061.061.06-3.20%954,700
Feb 23, 20261.071.101.071.101.102.82%505,925
Feb 20, 20261.071.071.061.071.07-372,094
Feb 19, 20261.021.091.021.071.075.45%969,957
Feb 18, 20261.041.081.011.011.01-2.42%1,849,319
Feb 17, 20261.101.101.021.041.04-10.39%695,551
Feb 13, 20261.201.201.141.161.16-3.75%630,075
Feb 12, 20261.251.251.181.201.20-2.83%457,014
Feb 11, 20261.231.241.181.241.240.82%309,531
Feb 10, 20261.221.241.211.231.230.82%305,891
Feb 9, 20261.181.221.181.221.223.85%551,748
Feb 5, 20261.271.301.161.171.17-6.77%1,647,866
Feb 4, 20261.261.281.251.261.261.21%284,576
Feb 3, 20261.231.241.201.241.240.40%575,699
Feb 2, 20261.231.261.171.241.24-909,828
Jan 30, 20261.291.301.221.241.24-6.79%580,236
Jan 29, 20261.351.371.281.331.33-1.12%893,637
Jan 28, 20261.241.341.241.341.348.94%1,217,556
Jan 27, 20261.161.251.151.231.236.03%863,465
Jan 26, 20261.311.321.071.161.16-13.75%4,606,559
Jan 23, 20261.381.391.321.351.35-0.37%598,305
Jan 22, 20261.371.381.311.351.35-0.37%859,756
Jan 21, 20261.371.381.341.361.360.74%1,065,145
Jan 20, 20261.361.401.331.351.350.75%1,321,892
Jan 19, 20261.271.371.261.341.345.53%1,483,120
Jan 16, 20261.231.271.221.271.273.27%700,263
Jan 15, 20261.241.251.231.231.23-0.41%526,294
Jan 14, 20261.291.291.231.231.23-1.60%870,971
Jan 13, 20261.221.271.221.251.253.73%1,107,365
Jan 12, 20261.141.221.141.211.217.11%991,025
Jan 9, 20261.111.131.101.131.132.27%426,125
Jan 8, 20261.121.121.081.101.10-0.90%352,517
Jan 7, 20261.071.121.071.111.114.72%906,547
Jan 6, 20261.061.071.051.061.061.92%326,039
Jan 5, 20261.041.061.001.041.04-0.95%640,582
Dec 31, 20251.051.051.041.051.05-47,810
Dec 30, 20251.051.071.021.051.05-2.78%615,923
Dec 29, 20251.071.091.061.081.083.85%659,193
Dec 24, 20251.031.051.031.041.041.96%88,023
Dec 23, 20251.041.071.021.021.02-578,582
Dec 22, 20250.961.030.951.021.026.25%537,773
Dec 19, 20250.930.960.930.960.962.67%762,532
Dec 18, 20250.940.940.940.940.94-1.06%125,750
Dec 17, 20250.900.950.900.950.956.18%736,161
Dec 16, 20250.910.920.890.890.89-2.73%97,921
Dec 15, 20250.920.920.900.920.92-0.54%160,207
Dec 12, 20250.910.930.900.920.922.22%132,988
Dec 11, 20250.920.920.900.900.90-2.17%109,391
Dec 10, 20250.890.920.890.920.925.75%190,829
Dec 9, 20250.920.920.870.870.87-4.40%751,773
Dec 8, 20250.940.950.910.910.91-1.62%450,556
Dec 5, 20250.940.950.930.930.93-255,839
Dec 4, 20250.930.950.930.930.93-196,793
Dec 3, 20250.940.950.910.930.93-1.07%163,288
Dec 2, 20250.950.950.930.940.94-305,307
Dec 1, 20250.950.960.930.940.94-0.53%212,420
Nov 28, 20250.950.960.940.940.94-182,906
Nov 27, 20250.950.970.930.940.94-414,897
Nov 26, 20250.940.970.910.940.94-1.57%284,279
Nov 25, 20250.980.990.930.960.96-1.55%307,492
Nov 24, 20250.981.000.940.970.974.86%600,363
Nov 21, 20250.990.990.920.930.93-7.50%246,428
Nov 20, 20250.981.010.981.001.002.56%118,463
Nov 19, 20250.950.980.940.980.984.84%168,811
Nov 18, 20250.960.970.930.930.93-3.12%474,764
Nov 17, 20251.001.010.960.960.96-3.52%339,860
Nov 14, 20251.041.040.981.001.00-2.45%325,584
Nov 13, 20250.981.030.971.021.024.08%972,051
Nov 12, 20251.031.030.970.980.98-3.92%874,139
Nov 11, 20251.041.061.021.021.02-446,661
Nov 10, 20250.971.020.971.021.026.81%624,024
Nov 7, 20250.971.000.950.960.961.60%1,210,209
Nov 6, 20250.920.940.900.940.945.62%1,909,578
Nov 5, 20250.850.890.830.890.892.89%1,276,985
Nov 4, 20250.900.910.860.870.87-1.70%707,388
Nov 3, 20250.910.920.880.880.88-1.12%1,035,627
Oct 31, 20250.860.890.860.890.894.09%390,633
Oct 30, 20250.900.910.850.860.86-3.93%409,200
Oct 29, 20250.860.900.860.890.895.33%538,877
Oct 28, 20250.910.910.820.850.85-8.65%1,701,031
Oct 24, 20250.971.000.920.930.93-4.64%812,716
Oct 23, 20250.971.000.970.970.97-365,681
Oct 22, 20251.061.060.970.970.97-9.77%1,348,478
Oct 21, 20251.071.101.061.081.083.37%631,879
Oct 20, 20251.101.131.041.041.04-3.70%1,653,631
Oct 17, 20251.101.111.051.081.080.47%1,562,259
Oct 16, 20251.021.081.011.081.086.97%912,124
Oct 15, 20250.961.020.941.011.015.79%448,098
Oct 14, 20250.900.970.900.950.956.74%621,334
Oct 13, 20250.900.920.890.890.89-377,483
Oct 10, 20250.900.910.890.890.89-0.56%113,052