Santana Minerals Limited (NZE:SMI)
New Zealand
· Delayed Price · Currency is NZD 0.765
-0.030 (-3.77%)
At close: Apr 28, 2026
Santana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.77% | 550,178 |
| Apr 24, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -1.24% | 248,197 |
| Apr 23, 2026 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 0.63% | 497,565 |
| Apr 22, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 252,669 |
| Apr 21, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -1.78% | 445,132 |
| Apr 20, 2026 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 5.62% | 1,254,119 |
| Apr 17, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.03% | 434,218 |
| Apr 16, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -1.79% | 706,378 |
| Apr 15, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 541,580 |
| Apr 14, 2026 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | - | 712,178 |
| Apr 13, 2026 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 1.23% | 345,387 |
| Apr 10, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -5.26% | 171,103 |
| Apr 9, 2026 | 0.90 | 0.91 | 0.84 | 0.86 | 0.86 | -3.93% | 613,036 |
| Apr 8, 2026 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 6.59% | 481,082 |
| Apr 7, 2026 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | -1.18% | 980,719 |
| Apr 2, 2026 | 0.87 | 0.92 | 0.84 | 0.85 | 0.85 | -0.59% | 792,258 |
| Apr 1, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 2.41% | 866,211 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 3.11% | 420,824 |
| Mar 30, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 2.55% | 566,624 |
| Mar 27, 2026 | 0.85 | 0.86 | 0.78 | 0.79 | 0.79 | -7.10% | 590,259 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -6.11% | 458,430 |
| Mar 25, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 172,599 |
| Mar 24, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.62% | 84,700 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.14% | 378,720 |
| Mar 20, 2026 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 1.60% | 363,150 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.59% | 446,686 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.52% | 132,273 |
| Mar 17, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 460,671 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 853,892 |
| Mar 13, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -3.38% | 291,787 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.96% | 195,064 |
| Mar 11, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.45% | 330,505 |
| Mar 10, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.49% | 306,914 |
| Mar 9, 2026 | 1.05 | 1.07 | 0.96 | 1.02 | 1.02 | -1.93% | 808,614 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.96% | 658,365 |
| Mar 5, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.96% | 360,667 |
| Mar 4, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.69% | 536,239 |
| Mar 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.40% | 698,383 |
| Mar 2, 2026 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -2.35% | 551,052 |
| Feb 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 182,280 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 346,140 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 651,434 |
| Feb 24, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -3.20% | 954,700 |
| Feb 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.82% | 505,925 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 372,094 |
| Feb 19, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 5.45% | 969,957 |
| Feb 18, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -2.42% | 1,849,319 |
| Feb 17, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -10.39% | 695,551 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.75% | 630,075 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -2.83% | 457,014 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.82% | 309,531 |
| Feb 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 305,891 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.85% | 551,748 |
| Feb 5, 2026 | 1.27 | 1.30 | 1.16 | 1.17 | 1.17 | -6.77% | 1,647,866 |
| Feb 4, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.21% | 284,576 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 575,699 |
| Feb 2, 2026 | 1.23 | 1.26 | 1.17 | 1.24 | 1.24 | - | 909,828 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -6.79% | 580,236 |
| Jan 29, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -1.12% | 893,637 |
| Jan 28, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 8.94% | 1,217,556 |
| Jan 27, 2026 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 6.03% | 863,465 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.07 | 1.16 | 1.16 | -13.75% | 4,606,559 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.37% | 598,305 |
| Jan 22, 2026 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -0.37% | 859,756 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 1,065,145 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | 0.75% | 1,321,892 |
| Jan 19, 2026 | 1.27 | 1.37 | 1.26 | 1.34 | 1.34 | 5.53% | 1,483,120 |
| Jan 16, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 3.27% | 700,263 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.41% | 526,294 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 870,971 |
| Jan 13, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.73% | 1,107,365 |
| Jan 12, 2026 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 7.11% | 991,025 |
| Jan 9, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 426,125 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 352,517 |
| Jan 7, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 906,547 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.92% | 326,039 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 640,582 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 47,810 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 615,923 |
| Dec 29, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 3.85% | 659,193 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 88,023 |
| Dec 23, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | - | 578,582 |
| Dec 22, 2025 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 6.25% | 537,773 |
| Dec 19, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.67% | 762,532 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 125,750 |
| Dec 17, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.18% | 736,161 |
| Dec 16, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.73% | 97,921 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 160,207 |
| Dec 12, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 132,988 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 109,391 |
| Dec 10, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 5.75% | 190,829 |
| Dec 9, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -4.40% | 751,773 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -1.62% | 450,556 |
| Dec 5, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 255,839 |
| Dec 4, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 196,793 |
| Dec 3, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.07% | 163,288 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 305,307 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 212,420 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 182,906 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | - | 414,897 |