Santana Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.745	0.760	0.705	0.760	0.253	1,122,354
2022-04-21	0.680	0.790	0.670	0.730	0.243	3,391,296
2022-04-20	0.600	0.725	0.600	0.680	0.227	2,353,305
2022-04-19	0.580	0.587	0.570	0.570	0.190	327,900
2022-04-14	0.570	0.575	0.570	0.570	0.190	29,649
2022-04-13	0.580	0.580	0.560	0.570	0.190	335,256
2022-04-12	0.555	0.580	0.470	0.580	0.193	1,421,715
2022-04-11	0.600	0.600	0.560	0.560	0.187	38,436
2022-04-08	0.600	0.600	0.585	0.590	0.197	135,810
2022-04-07	0.600	0.600	0.590	0.600	0.200	139,176
2022-04-06	0.600	0.600	0.590	0.600	0.200	126,105
2022-04-05	0.590	0.600	0.590	0.595	0.198	576,276
2022-04-04	0.600	0.600	0.580	0.580	0.193	993,249
2022-04-01	0.590	0.590	0.590	0.590	0.197	418,227
2022-03-31	0.575	0.590	0.575	0.590	0.197	1,189,200
2022-03-30	0.560	0.585	0.560	0.575	0.192	305,790
2022-03-29	0.570	0.570	0.550	0.555	0.185	30,063
2022-03-28	0.550	0.570	0.545	0.545	0.182	593,106
2022-03-25	0.555	0.555	0.550	0.550	0.183	352,629
2022-03-24	0.545	0.555	0.540	0.540	0.180	240,717
2022-03-23	0.550	0.565	0.545	0.545	0.182	479,634
2022-03-22	0.560	0.570	0.545	0.545	0.182	607,902
2022-03-21	0.587	0.590	0.555	0.555	0.185	604,515
2022-03-18	0.550	0.570	0.550	0.550	0.183	1,254,858
2022-03-17	0.550	0.550	0.545	0.550	0.183	1,920,117
2022-03-16	0.535	0.550	0.530	0.530	0.177	155,967
2022-03-15	0.550	0.550	0.550	0.550	0.183	382,647
2022-03-14	0.550	0.590	0.550	0.550	0.183	368,220
2022-03-11	0.550	0.555	0.515	0.550	0.183	571,794
2022-03-10	0.540	0.550	0.525	0.550	0.183	481,632
2022-03-09	0.570	0.570	0.550	0.555	0.185	602,643
2022-03-08	0.540	0.565	0.515	0.550	0.183	1,241,595
2022-03-07	0.490	0.510	0.490	0.510	0.170	1,477,836
2022-03-04	0.490	0.490	0.475	0.490	0.163	411,975
2022-03-03	0.445	0.495	0.445	0.490	0.163	2,109,126
2022-03-02	0.430	0.440	0.420	0.440	0.147	484,830
2022-03-01	0.430	0.440	0.430	0.430	0.143	101,916
2022-02-28	0.445	0.450	0.435	0.435	0.145	279,612
2022-02-25	0.470	0.470	0.445	0.450	0.150	280,794
2022-02-24	0.465	0.465	0.450	0.450	0.150	112,836
2022-02-23	0.450	0.450	0.435	0.435	0.145	16,128
2022-02-22	0.465	0.465	0.435	0.440	0.147	250,500
2022-02-21	0.480	0.480	0.455	0.455	0.152	861,384
2022-02-18	0.470	0.485	0.465	0.475	0.158	440,340
2022-02-17	0.455	0.490	0.455	0.460	0.153	321,534
2022-02-16	0.460	0.460	0.450	0.450	0.150	97,341
2022-02-15	0.460	0.520	0.450	0.450	0.150	796,710
2022-02-14	0.450	0.460	0.435	0.460	0.153	1,034,748
2022-02-11	0.425	0.460	0.425	0.450	0.150	928,620
2022-02-10	0.380	0.410	0.380	0.400	0.133	1,347,585
2022-02-09	0.375	0.380	0.375	0.375	0.125	472,671
2022-02-08	0.375	0.375	0.365	0.365	0.122	301,005
2022-02-07	0.380	0.380	0.375	0.375	0.125	173,286
2022-02-04	0.380	0.380	0.370	0.380	0.127	104,184
2022-02-03	0.345	0.370	0.345	0.370	0.123	1,893,351
2022-02-02	0.345	0.345	0.335	0.335	0.112	402,159
2022-02-01	0.340	0.350	0.340	0.340	0.113	899,937
2022-01-31	0.350	0.350	0.335	0.335	0.112	795,297
2022-01-28	0.345	0.345	0.325	0.340	0.113	374,016
2022-01-27	0.290	0.300	0.290	0.290	0.097	2,827,380

← NewerPage 20 of 22 · 1,265 trading daysOlder →

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.