Santana Minerals Ltd. (SMI) Historical Prices

Time Period

Events

AU:SMI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	14,523,702	5.90
Oct 29, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	668,710	0.27
Oct 28, 2026	0.44	0.44	0.42	0.43	0.43	+1.19%	759,689	0.30
Oct 27, 2026	0.42	0.43	0.41	0.42	0.42	+3.70%	1,652,915	0.66
Oct 26, 2026	0.39	0.41	0.38	0.41	0.41	+3.85%	2,038,851	0.79
Oct 23, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	2,742,284	1.02
Oct 22, 2026	0.42	0.42	0.40	0.42	0.42	+0.00%	736,658	0.27
Oct 21, 2026	0.42	0.44	0.41	0.42	0.42	+0.00%	1,043,602	0.38
Oct 20, 2026	0.44	0.44	0.41	0.42	0.42	-2.35%	1,200,072	0.44
Oct 19, 2026	0.44	0.45	0.42	0.43	0.43	-1.16%	981,717	0.35
Oct 16, 2026	0.44	0.45	0.43	0.43	0.43	+0.00%	1,692,156	0.60
Oct 15, 2026	0.44	0.45	0.42	0.43	0.43	-5.49%	7,082,405	2.60
Oct 14, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	735,570	0.27
Oct 13, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	867,463	0.32
Oct 12, 2026	0.51	0.52	0.49	0.49	0.49	-3.00%	1,220,171	0.44
Oct 09, 2026	0.49	0.50	0.48	0.50	0.50	+4.17%	801,333	0.29
Oct 08, 2026	0.50	0.52	0.48	0.48	0.48	-3.03%	1,541,612	0.54
Oct 07, 2026	0.51	0.52	0.49	0.50	0.50	-6.60%	1,770,571	0.62
Oct 06, 2026	0.52	0.53	0.50	0.53	0.53	+3.92%	1,909,405	0.67
Oct 05, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	755,223	0.26
Oct 02, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	774,763	0.26
Oct 01, 2026	0.52	0.53	0.52	0.52	0.52	+0.00%	1,478,142	0.50
Sep 30, 2026	0.52	0.54	0.52	0.52	0.52	+0.97%	1,756,414	0.60
Sep 29, 2026	0.51	0.52	0.50	0.52	0.52	+0.00%	2,467,801	0.84
Sep 28, 2026	0.55	0.58	0.51	0.52	0.52	-8.04%	2,288,244	0.78
Sep 25, 2026	0.53	0.56	0.52	0.56	0.56	+6.67%	2,726,480	0.91
Sep 24, 2026	0.52	0.53	0.51	0.53	0.53	-0.94%	1,364,203	0.45
Sep 23, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	1,798,993	0.59
Sep 22, 2026	0.53	0.54	0.53	0.54	0.54	+2.88%	1,286,933	0.42
Sep 21, 2026	0.55	0.56	0.52	0.52	0.52	-6.31%	1,625,786	0.53
Sep 18, 2026	0.53	0.56	0.52	0.56	0.56	+11.00%	29,944,643	11.46
Sep 17, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	4,478,336	1.72
Sep 16, 2026	0.52	0.54	0.52	0.53	0.53	+1.94%	2,916,455	1.11
Sep 15, 2026	0.55	0.55	0.52	0.52	0.52	-8.04%	3,621,543	1.38
Sep 14, 2026	0.53	0.57	0.53	0.56	0.56	+4.67%	5,214,979	2.04
Sep 11, 2026	0.53	0.54	0.52	0.54	0.54	-3.60%	1,853,577	0.73
Sep 10, 2026	0.51	0.56	0.51	0.56	0.56	+8.82%	2,940,361	1.17
Sep 09, 2026	0.51	0.52	0.51	0.51	0.51	+0.00%	1,442,941	0.58
Sep 08, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	624,284	0.25
Sep 07, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	834,579	0.33
Sep 04, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	2,343,805	0.94
Sep 03, 2026	0.52	0.54	0.52	0.53	0.53	+2.91%	1,082,385	0.44
Sep 02, 2026	0.52	0.52	0.50	0.52	0.52	-1.90%	2,012,796	0.82
Sep 01, 2026	0.51	0.53	0.50	0.53	0.53	+3.96%	1,412,455	0.58
Aug 31, 2026	0.53	0.54	0.51	0.51	0.51	-5.61%	3,204,879	1.33
Aug 28, 2026	0.56	0.57	0.53	0.54	0.54	-3.60%	2,921,018	1.22
Aug 27, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	1,101,741	0.46
Aug 26, 2026	0.56	0.57	0.56	0.56	0.56	+0.00%	911,617	0.38
Aug 25, 2026	0.56	0.58	0.54	0.56	0.56	+0.90%	2,670,649	1.12
Aug 24, 2026	0.55	0.56	0.53	0.56	0.56	+2.78%	2,822,664	1.18

Santana Minerals Ltd. historical prices

Santana Minerals Ltd. (SMI) Historical Prices

Become an Expert with TipRanks Premium