Santana Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.330 | 1.345 | 1.320 | 1.320 | 0.440 | 245,058 |
| 2024-03-13 | 1.380 | 1.380 | 1.305 | 1.335 | 0.445 | 563,967 |
| 2024-03-12 | 1.340 | 1.370 | 1.305 | 1.360 | 0.453 | 723,036 |
| 2024-03-11 | 1.370 | 1.385 | 1.325 | 1.335 | 0.445 | 927,138 |
| 2024-03-08 | 1.365 | 1.365 | 1.365 | 1.365 | 0.455 | 0 |
| 2024-03-07 | 1.325 | 1.390 | 1.320 | 1.365 | 0.455 | 341,334 |
| 2024-03-06 | 1.250 | 1.350 | 1.250 | 1.300 | 0.433 | 1,263,252 |
| 2024-03-05 | 1.300 | 1.315 | 1.240 | 1.240 | 0.413 | 1,095,156 |
| 2024-03-04 | 1.080 | 1.275 | 1.080 | 1.275 | 0.425 | 1,922,265 |
| 2024-03-01 | 1.090 | 1.100 | 1.060 | 1.060 | 0.353 | 191,718 |
| 2024-02-29 | 1.120 | 1.120 | 1.050 | 1.110 | 0.370 | 4,527,231 |
| 2024-02-28 | 1.070 | 1.130 | 1.070 | 1.120 | 0.373 | 1,016,718 |
| 2024-02-27 | 1.160 | 1.160 | 1.070 | 1.070 | 0.357 | 1,119,276 |
| 2024-02-26 | 1.145 | 1.195 | 1.120 | 1.175 | 0.392 | 1,028,685 |
| 2024-02-23 | 1.110 | 1.160 | 1.110 | 1.110 | 0.370 | 345,039 |
| 2024-02-22 | 1.150 | 1.170 | 1.105 | 1.105 | 0.368 | 6,431,205 |
| 2024-02-21 | 1.150 | 1.160 | 1.105 | 1.110 | 0.370 | 903,204 |
| 2024-02-20 | 1.130 | 1.190 | 1.120 | 1.120 | 0.373 | 1,372,314 |
| 2024-02-19 | 1.150 | 1.180 | 1.100 | 1.180 | 0.393 | 1,953,999 |
| 2024-02-16 | 1.150 | 1.170 | 1.000 | 1.150 | 0.383 | 5,624,358 |
| 2024-02-15 | 1.310 | 1.320 | 1.225 | 1.230 | 0.410 | 2,127,174 |
| 2024-02-14 | 1.300 | 1.350 | 1.250 | 1.300 | 0.433 | 1,159,878 |
| 2024-02-13 | 1.280 | 1.345 | 1.265 | 1.305 | 0.435 | 606,552 |
| 2024-02-12 | 1.400 | 1.405 | 1.290 | 1.300 | 0.433 | 1,371,858 |
| 2024-02-09 | 1.460 | 1.470 | 1.395 | 1.400 | 0.467 | 890,715 |
| 2024-02-08 | 1.485 | 1.520 | 1.430 | 1.440 | 0.480 | 926,688 |
| 2024-02-07 | 1.410 | 1.485 | 1.405 | 1.440 | 0.480 | 492,975 |
| 2024-02-06 | 1.440 | 1.460 | 1.370 | 1.375 | 0.458 | 1,684,638 |
| 2024-02-05 | 1.530 | 1.530 | 1.420 | 1.440 | 0.480 | 1,840,845 |
| 2024-02-02 | 1.500 | 1.565 | 1.440 | 1.525 | 0.508 | 1,412,862 |
| 2024-02-01 | 1.520 | 1.520 | 1.410 | 1.420 | 0.473 | 1,572,087 |
| 2024-01-31 | 1.410 | 1.515 | 1.410 | 1.480 | 0.493 | 2,025,771 |
| 2024-01-30 | 1.460 | 1.460 | 1.405 | 1.410 | 0.470 | 1,990,503 |
| 2024-01-29 | 1.350 | 1.430 | 1.350 | 1.430 | 0.477 | 2,499,441 |
| 2024-01-25 | 1.300 | 1.307 | 1.280 | 1.295 | 0.432 | 1,033,062 |
| 2024-01-24 | 1.300 | 1.300 | 1.275 | 1.300 | 0.433 | 1,082,787 |
| 2024-01-23 | 1.300 | 1.300 | 1.235 | 1.260 | 0.420 | 1,792,785 |
| 2024-01-22 | 1.300 | 1.303 | 1.280 | 1.295 | 0.432 | 1,736,478 |
| 2024-01-19 | 1.320 | 1.340 | 1.285 | 1.290 | 0.430 | 1,714,032 |
| 2024-01-18 | 1.420 | 1.420 | 1.265 | 1.300 | 0.433 | 2,507,652 |
| 2024-01-17 | 1.365 | 1.465 | 1.340 | 1.380 | 0.460 | 3,930,390 |
| 2024-01-16 | 1.375 | 1.405 | 1.300 | 1.300 | 0.433 | 6,030,948 |
| 2024-01-15 | 1.037 | 1.121 | 1.025 | 1.104 | 0.368 | 4,778,481 |
| 2024-01-12 | 1.235 | 1.250 | 1.200 | 1.210 | 0.403 | 2,659,830 |
| 2024-01-11 | 1.240 | 1.250 | 1.160 | 1.180 | 0.393 | 2,808,462 |
| 2024-01-10 | 1.000 | 1.310 | 0.990 | 1.140 | 0.380 | 7,659,750 |
| 2024-01-09 | 1.000 | 1.000 | 0.955 | 0.995 | 0.332 | 1,082,193 |
| 2024-01-08 | 0.970 | 0.990 | 0.970 | 0.990 | 0.330 | 403,842 |
| 2024-01-05 | 1.010 | 1.010 | 0.930 | 0.980 | 0.327 | 641,679 |
| 2024-01-04 | 0.985 | 1.010 | 0.985 | 1.005 | 0.335 | 86,118 |
| 2024-01-03 | 1.010 | 1.020 | 0.990 | 0.990 | 0.330 | 366,708 |
| 2024-01-02 | 1.010 | 1.020 | 1.010 | 1.015 | 0.338 | 1,044,060 |
| 2023-12-29 | 1.020 | 1.040 | 1.010 | 1.010 | 0.337 | 872,238 |
| 2023-12-28 | 0.980 | 0.995 | 0.980 | 0.995 | 0.332 | 323,085 |
| 2023-12-27 | 0.970 | 0.980 | 0.970 | 0.980 | 0.327 | 81,681 |
| 2023-12-22 | 1.010 | 1.010 | 0.955 | 0.970 | 0.323 | 1,365,822 |
| 2023-12-21 | 1.010 | 1.030 | 0.980 | 1.010 | 0.337 | 1,354,395 |
| 2023-12-20 | 0.950 | 1.045 | 0.950 | 1.040 | 0.347 | 3,079,080 |
| 2023-12-19 | 0.890 | 0.945 | 0.890 | 0.945 | 0.315 | 411,030 |
| 2023-12-18 | 0.885 | 0.895 | 0.880 | 0.890 | 0.297 | 142,014 |
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.