Santana Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.685 | 1.690 | 1.650 | 1.670 | 0.557 | 586,992 |
| 2024-09-03 | 1.720 | 1.720 | 1.625 | 1.700 | 0.567 | 669,855 |
| 2024-09-02 | 1.735 | 1.735 | 1.665 | 1.700 | 0.567 | 1,511,949 |
| 2024-08-30 | 1.710 | 1.810 | 1.705 | 1.705 | 0.568 | 1,832,313 |
| 2024-08-29 | 1.690 | 1.770 | 1.665 | 1.700 | 0.567 | 2,607,306 |
| 2024-08-28 | 1.700 | 1.755 | 1.650 | 1.690 | 0.563 | 3,142,158 |
| 2024-08-27 | 1.660 | 1.710 | 1.620 | 1.710 | 0.570 | 1,725,696 |
| 2024-08-26 | 1.690 | 1.715 | 1.620 | 1.640 | 0.547 | 1,737,951 |
| 2024-08-23 | 1.550 | 1.670 | 1.530 | 1.670 | 0.557 | 1,687,137 |
| 2024-08-22 | 1.565 | 1.610 | 1.545 | 1.555 | 0.518 | 2,629,185 |
| 2024-08-21 | 1.580 | 1.580 | 1.520 | 1.580 | 0.527 | 2,404,461 |
| 2024-08-20 | 1.620 | 1.660 | 1.580 | 1.595 | 0.532 | 5,930,229 |
| 2024-08-19 | 1.360 | 1.650 | 1.340 | 1.620 | 0.540 | 6,800,211 |
| 2024-08-16 | 1.355 | 1.365 | 1.300 | 1.330 | 0.443 | 1,041,702 |
| 2024-08-15 | 1.340 | 1.380 | 1.315 | 1.340 | 0.447 | 1,557,450 |
| 2024-08-14 | 1.290 | 1.370 | 1.290 | 1.330 | 0.443 | 1,800,252 |
| 2024-08-13 | 1.230 | 1.290 | 1.230 | 1.285 | 0.428 | 1,171,971 |
| 2024-08-12 | 1.230 | 1.238 | 1.190 | 1.205 | 0.402 | 537,486 |
| 2024-08-09 | 1.225 | 1.285 | 1.210 | 1.210 | 0.403 | 405,012 |
| 2024-08-08 | 1.315 | 1.320 | 1.210 | 1.215 | 0.405 | 970,851 |
| 2024-08-07 | 1.300 | 1.320 | 1.280 | 1.300 | 0.433 | 1,834,104 |
| 2024-08-06 | 1.235 | 1.295 | 1.220 | 1.290 | 0.430 | 661,686 |
| 2024-08-05 | 1.250 | 1.260 | 1.200 | 1.260 | 0.420 | 866,235 |
| 2024-08-02 | 1.295 | 1.295 | 1.230 | 1.260 | 0.420 | 659,052 |
| 2024-08-01 | 1.280 | 1.320 | 1.270 | 1.300 | 0.433 | 2,062,350 |
| 2024-07-31 | 1.260 | 1.290 | 1.253 | 1.290 | 0.430 | 377,088 |
| 2024-07-30 | 1.300 | 1.310 | 1.210 | 1.230 | 0.410 | 1,211,661 |
| 2024-07-29 | 1.250 | 1.300 | 1.245 | 1.300 | 0.433 | 983,277 |
| 2024-07-26 | 1.150 | 1.200 | 1.130 | 1.200 | 0.400 | 343,422 |
| 2024-07-25 | 1.195 | 1.200 | 1.110 | 1.125 | 0.375 | 1,127,988 |
| 2024-07-24 | 1.185 | 1.185 | 1.130 | 1.180 | 0.393 | 587,481 |
| 2024-07-23 | 1.185 | 1.205 | 1.170 | 1.170 | 0.390 | 249,306 |
| 2024-07-22 | 1.180 | 1.220 | 1.170 | 1.170 | 0.390 | 654,285 |
| 2024-07-19 | 1.195 | 1.195 | 1.130 | 1.160 | 0.387 | 708,051 |
| 2024-07-18 | 1.245 | 1.245 | 1.180 | 1.185 | 0.395 | 606,297 |
| 2024-07-17 | 1.235 | 1.275 | 1.225 | 1.225 | 0.408 | 686,286 |
| 2024-07-16 | 1.200 | 1.230 | 1.200 | 1.205 | 0.402 | 342,210 |
| 2024-07-15 | 1.220 | 1.260 | 1.170 | 1.190 | 0.397 | 1,641,060 |
| 2024-07-12 | 1.210 | 1.210 | 1.195 | 1.195 | 0.398 | 654,483 |
| 2024-07-11 | 1.200 | 1.205 | 1.170 | 1.200 | 0.400 | 538,764 |
| 2024-07-10 | 1.200 | 1.200 | 1.175 | 1.185 | 0.395 | 183,813 |
| 2024-07-09 | 1.200 | 1.200 | 1.165 | 1.185 | 0.395 | 531,702 |
| 2024-07-08 | 1.165 | 1.200 | 1.165 | 1.200 | 0.400 | 448,962 |
| 2024-07-05 | 1.200 | 1.200 | 1.155 | 1.165 | 0.388 | 541,914 |
| 2024-07-04 | 1.145 | 1.205 | 1.145 | 1.170 | 0.390 | 1,501,539 |
| 2024-07-03 | 1.130 | 1.135 | 1.110 | 1.125 | 0.375 | 409,569 |
| 2024-07-02 | 1.045 | 1.150 | 1.045 | 1.110 | 0.370 | 825,060 |
| 2024-07-01 | 1.035 | 1.060 | 1.010 | 1.030 | 0.343 | 1,248,096 |
| 2024-06-28 | 1.000 | 1.025 | 0.990 | 1.025 | 0.342 | 519,750 |
| 2024-06-27 | 1.050 | 1.050 | 1.000 | 1.005 | 0.335 | 769,581 |
| 2024-06-26 | 1.025 | 1.040 | 1.020 | 1.020 | 0.340 | 281,079 |
| 2024-06-25 | 1.035 | 1.045 | 1.020 | 1.020 | 0.340 | 1,230,612 |
| 2024-06-24 | 1.130 | 1.130 | 1.030 | 1.035 | 0.345 | 515,724 |
| 2024-06-21 | 1.125 | 1.140 | 1.120 | 1.140 | 0.380 | 272,613 |
| 2024-06-20 | 1.120 | 1.130 | 1.080 | 1.120 | 0.373 | 597,450 |
| 2024-06-19 | 1.055 | 1.125 | 1.055 | 1.100 | 0.367 | 913,056 |
| 2024-06-18 | 1.040 | 1.060 | 1.035 | 1.055 | 0.352 | 411,666 |
| 2024-06-17 | 1.075 | 1.080 | 1.030 | 1.030 | 0.343 | 690,018 |
| 2024-06-14 | 1.075 | 1.080 | 1.055 | 1.055 | 0.352 | 224,613 |
| 2024-06-13 | 1.075 | 1.120 | 1.073 | 1.085 | 0.362 | 1,936,392 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.