Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.510	0.515	0.485	0.495	0.495	2,025,185
2024-11-26	0.515	0.535	0.495	0.500	0.500	1,454,709
2024-11-25	0.555	0.565	0.510	0.515	0.515	1,412,911
2024-11-22	0.590	0.590	0.525	0.525	0.525	2,010,826
2024-11-21	0.525	0.590	0.520	0.585	0.585	874,045
2024-11-20	0.575	0.575	0.520	0.530	0.530	2,041,618
2024-11-19	0.560	0.570	0.535	0.545	0.545	2,795,661
2024-11-18	0.550	0.565	0.515	0.540	0.540	6,001,583
2024-11-15	0.680	0.690	0.500	0.500	0.500	5,556,412
2024-11-14	0.605	0.605	0.605	0.605	0.605	0
2024-11-13	0.605	0.605	0.605	0.605	0.605	0
2024-11-12	0.630	0.640	0.590	0.605	0.605	1,559,694
2024-11-11	0.625	0.650	0.623	0.645	0.645	667,086
2024-11-08	0.620	0.650	0.620	0.645	0.645	341,605
2024-11-07	0.655	0.655	0.585	0.600	0.600	2,012,952
2024-11-06	0.655	0.655	0.565	0.655	0.655	1,285,862
2024-11-05	0.650	0.650	0.650	0.650	0.650	0
2024-11-04	0.650	0.650	0.650	0.650	0.650	0
2024-11-01	0.650	0.650	0.650	0.650	0.650	0
2024-10-31	0.650	0.650	0.650	0.650	0.650	0
2024-10-30	0.650	0.650	0.650	0.650	0.650	0
2024-10-29	0.650	0.650	0.650	0.650	0.650	0
2024-10-28	0.740	0.740	0.650	0.650	0.650	186,200
2024-10-25	2.070	2.130	2.010	2.100	0.700	1,047,057
2024-10-24	2.040	2.110	2.020	2.100	0.700	1,420,422
2024-10-23	2.030	2.120	1.985	2.090	0.697	990,639
2024-10-22	2.070	2.080	1.985	2.000	0.667	9,244,047
2024-10-21	2.130	2.200	2.050	2.080	0.693	4,994,778
2024-10-18	2.110	2.150	2.060	2.080	0.693	1,748,433
2024-10-17	2.070	2.140	2.040	2.120	0.707	2,333,709
2024-10-16	2.130	2.170	2.030	2.040	0.680	1,076,034
2024-10-15	2.210	2.210	2.120	2.150	0.717	379,518
2024-10-14	2.240	2.260	2.150	2.180	0.727	954,618
2024-10-11	2.260	2.260	2.210	2.220	0.740	567,447
2024-10-10	2.190	2.270	2.190	2.260	0.753	513,411
2024-10-09	2.250	2.290	2.180	2.180	0.727	622,302
2024-10-08	2.240	2.260	2.190	2.220	0.740	867,585
2024-10-07	2.060	2.260	2.000	2.250	0.750	1,754,694
2024-10-04	1.890	2.020	1.870	2.000	0.667	1,476,141
2024-10-03	2.020	2.060	1.940	1.955	0.652	1,782,645
2024-10-02	2.170	2.250	2.030	2.030	0.677	1,911,405
2024-10-01	2.210	2.210	2.100	2.110	0.703	1,291,782
2024-09-30	2.300	2.320	2.210	2.230	0.743	1,508,778
2024-09-27	2.460	2.460	2.300	2.320	0.773	4,623,051
2024-09-26	2.400	2.460	2.340	2.420	0.807	3,508,842
2024-09-25	2.340	2.380	2.260	2.370	0.790	2,798,397
2024-09-24	2.100	2.280	2.100	2.260	0.753	2,667,633
2024-09-23	2.170	2.190	2.090	2.120	0.707	1,499,142
2024-09-20	2.140	2.180	2.080	2.130	0.710	1,472,463
2024-09-19	2.040	2.150	1.980	2.150	0.717	2,273,583
2024-09-18	2.030	2.060	1.970	2.040	0.680	1,281,708
2024-09-17	2.070	2.090	2.010	2.030	0.677	891,738
2024-09-16	2.090	2.100	2.040	2.070	0.690	1,114,731
2024-09-13	2.100	2.100	2.000	2.070	0.690	1,298,214
2024-09-12	1.960	2.100	1.920	2.100	0.700	2,826,174
2024-09-11	1.940	1.980	1.895	1.930	0.643	1,485,387
2024-09-10	1.920	1.935	1.870	1.900	0.633	1,063,551
2024-09-09	1.940	1.985	1.880	1.920	0.640	2,126,397
2024-09-06	1.860	1.940	1.850	1.920	0.640	5,173,422
2024-09-05	1.695	1.780	1.670	1.780	0.593	3,102,963

← NewerPage 9 of 22 · 1,270 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.