Santana Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.080 | 1.080 | 1.060 | 1.070 | 0.357 | 3,423,540 |
| 2024-06-11 | 1.070 | 1.100 | 1.060 | 1.065 | 0.355 | 1,852,932 |
| 2024-06-07 | 1.060 | 1.100 | 1.055 | 1.080 | 0.360 | 2,359,674 |
| 2024-06-06 | 1.040 | 1.090 | 1.025 | 1.045 | 0.348 | 2,284,932 |
| 2024-06-05 | 1.040 | 1.040 | 0.985 | 1.025 | 0.342 | 1,599,033 |
| 2024-06-04 | 1.080 | 1.080 | 1.025 | 1.030 | 0.343 | 632,571 |
| 2024-06-03 | 1.080 | 1.080 | 1.050 | 1.060 | 0.353 | 514,350 |
| 2024-05-31 | 1.080 | 1.080 | 1.070 | 1.080 | 0.360 | 316,584 |
| 2024-05-30 | 1.115 | 1.115 | 1.040 | 1.050 | 0.350 | 1,652,769 |
| 2024-05-29 | 1.140 | 1.140 | 1.095 | 1.095 | 0.365 | 1,216,704 |
| 2024-05-28 | 1.125 | 1.150 | 1.125 | 1.130 | 0.377 | 496,044 |
| 2024-05-27 | 1.145 | 1.150 | 1.140 | 1.140 | 0.380 | 483,207 |
| 2024-05-24 | 1.155 | 1.155 | 1.120 | 1.145 | 0.382 | 790,326 |
| 2024-05-23 | 1.180 | 1.180 | 1.135 | 1.150 | 0.383 | 671,808 |
| 2024-05-22 | 1.180 | 1.195 | 1.155 | 1.170 | 0.390 | 301,989 |
| 2024-05-21 | 1.200 | 1.230 | 1.150 | 1.170 | 0.390 | 1,188,420 |
| 2024-05-20 | 1.140 | 1.180 | 1.140 | 1.175 | 0.392 | 1,514,259 |
| 2024-05-17 | 1.120 | 1.140 | 1.120 | 1.120 | 0.373 | 1,300,299 |
| 2024-05-16 | 1.105 | 1.130 | 1.100 | 1.120 | 0.373 | 892,350 |
| 2024-05-15 | 1.100 | 1.130 | 1.090 | 1.100 | 0.367 | 1,235,967 |
| 2024-05-14 | 1.085 | 1.100 | 1.065 | 1.080 | 0.360 | 2,177,394 |
| 2024-05-13 | 1.140 | 1.140 | 1.060 | 1.085 | 0.362 | 2,115,366 |
| 2024-05-10 | 1.110 | 1.145 | 1.100 | 1.120 | 0.373 | 3,267,591 |
| 2024-05-09 | 1.110 | 1.110 | 1.075 | 1.090 | 0.363 | 1,056,504 |
| 2024-05-08 | 1.115 | 1.115 | 1.080 | 1.110 | 0.370 | 1,870,644 |
| 2024-05-07 | 1.135 | 1.140 | 1.090 | 1.090 | 0.363 | 1,486,560 |
| 2024-05-06 | 1.145 | 1.145 | 1.090 | 1.115 | 0.372 | 2,141,247 |
| 2024-05-03 | 1.150 | 1.160 | 1.135 | 1.140 | 0.380 | 9,312,564 |
| 2024-05-02 | 1.130 | 1.155 | 1.125 | 1.145 | 0.382 | 3,468,015 |
| 2024-05-01 | 1.170 | 1.170 | 1.125 | 1.140 | 0.380 | 1,411,479 |
| 2024-04-30 | 1.140 | 1.200 | 1.135 | 1.170 | 0.390 | 2,168,022 |
| 2024-04-29 | 1.165 | 1.165 | 1.125 | 1.140 | 0.380 | 2,746,788 |
| 2024-04-26 | 1.220 | 1.220 | 1.135 | 1.150 | 0.383 | 3,130,632 |
| 2024-04-24 | 1.270 | 1.270 | 1.270 | 1.270 | 0.423 | 0 |
| 2024-04-23 | 1.270 | 1.270 | 1.270 | 1.270 | 0.423 | 0 |
| 2024-04-22 | 1.350 | 1.350 | 1.270 | 1.270 | 0.423 | 779,784 |
| 2024-04-19 | 1.355 | 1.360 | 1.285 | 1.300 | 0.433 | 1,273,941 |
| 2024-04-18 | 1.420 | 1.420 | 1.255 | 1.330 | 0.443 | 2,803,419 |
| 2024-04-17 | 1.300 | 1.470 | 1.285 | 1.400 | 0.467 | 2,677,482 |
| 2024-04-16 | 1.355 | 1.355 | 1.260 | 1.270 | 0.423 | 511,608 |
| 2024-04-15 | 1.365 | 1.370 | 1.330 | 1.355 | 0.452 | 226,368 |
| 2024-04-12 | 1.335 | 1.400 | 1.335 | 1.370 | 0.457 | 1,210,791 |
| 2024-04-11 | 1.290 | 1.310 | 1.275 | 1.300 | 0.433 | 234,921 |
| 2024-04-10 | 1.325 | 1.345 | 1.310 | 1.310 | 0.437 | 223,986 |
| 2024-04-09 | 1.370 | 1.380 | 1.325 | 1.325 | 0.442 | 1,118,949 |
| 2024-04-08 | 1.380 | 1.380 | 1.330 | 1.365 | 0.455 | 654,807 |
| 2024-04-05 | 1.335 | 1.420 | 1.310 | 1.355 | 0.452 | 1,106,601 |
| 2024-04-04 | 1.300 | 1.355 | 1.285 | 1.320 | 0.440 | 790,932 |
| 2024-04-03 | 1.350 | 1.360 | 1.290 | 1.300 | 0.433 | 1,171,983 |
| 2024-04-02 | 1.295 | 1.360 | 1.295 | 1.320 | 0.440 | 1,107,138 |
| 2024-03-28 | 1.270 | 1.290 | 1.250 | 1.250 | 0.417 | 446,229 |
| 2024-03-27 | 1.260 | 1.265 | 1.240 | 1.240 | 0.413 | 17,061 |
| 2024-03-26 | 1.280 | 1.280 | 1.240 | 1.240 | 0.413 | 233,229 |
| 2024-03-25 | 1.300 | 1.320 | 1.245 | 1.260 | 0.420 | 1,173,777 |
| 2024-03-22 | 1.335 | 1.335 | 1.280 | 1.310 | 0.437 | 340,413 |
| 2024-03-21 | 1.260 | 1.335 | 1.260 | 1.320 | 0.440 | 1,272,336 |
| 2024-03-20 | 1.220 | 1.270 | 1.220 | 1.225 | 0.408 | 274,650 |
| 2024-03-19 | 1.235 | 1.270 | 1.230 | 1.240 | 0.413 | 184,902 |
| 2024-03-18 | 1.260 | 1.290 | 1.215 | 1.215 | 0.405 | 339,753 |
| 2024-03-15 | 1.330 | 1.330 | 1.250 | 1.260 | 0.420 | 368,277 |
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.