Santana Minerals Ltd. SMI

ASX · Australia · Non-Energy Minerals

AUD 0.5150-0.01 (-0.96%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-0.96%	AUD 0.52	AUD 0.52	AUD 0.50	774.76K
2026-10-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.53	AUD 0.51	1.48M
2026-09-30	AUD 0.52	+0.97%	AUD 0.51	AUD 0.54	AUD 0.51	1.76M
2026-09-29	AUD 0.51	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	2.47M
2026-09-28	AUD 0.51	-8.04%	AUD 0.55	AUD 0.57	AUD 0.51	2.29M
2026-09-25	AUD 0.56	+6.67%	AUD 0.53	AUD 0.56	AUD 0.52	2.73M
2026-09-24	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.51	1.36M
2026-09-23	AUD 0.53	-0.93%	AUD 0.54	AUD 0.55	AUD 0.53	1.80M
2026-09-22	AUD 0.54	+2.88%	AUD 0.52	AUD 0.54	AUD 0.52	1.29M
2026-09-21	AUD 0.52	-6.31%	AUD 0.55	AUD 0.56	AUD 0.52	1.63M
2026-09-18	AUD 0.56	+11.00%	AUD 0.53	AUD 0.56	AUD 0.51	29.94M
2026-09-17	AUD 0.50	-4.76%	AUD 0.52	AUD 0.53	AUD 0.50	4.48M
2026-09-16	AUD 0.52	+1.94%	AUD 0.51	AUD 0.54	AUD 0.51	2.92M
2026-09-15	AUD 0.51	-8.04%	AUD 0.55	AUD 0.55	AUD 0.51	3.62M
2026-09-14	AUD 0.56	+4.67%	AUD 0.53	AUD 0.56	AUD 0.52	5.21M
2026-09-11	AUD 0.54	-3.60%	AUD 0.52	AUD 0.54	AUD 0.51	1.85M
2026-09-10	AUD 0.56	+8.82%	AUD 0.51	AUD 0.56	AUD 0.51	2.94M
2026-09-09	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	1.44M
2026-09-08	AUD 0.51	-0.97%	AUD 0.51	AUD 0.53	AUD 0.51	624.28K
2026-09-07	AUD 0.51	-0.96%	AUD 0.54	AUD 0.54	AUD 0.51	834.58K
2026-09-04	AUD 0.52	-1.89%	AUD 0.55	AUD 0.55	AUD 0.51	2.34M
2026-09-03	AUD 0.53	+2.91%	AUD 0.52	AUD 0.54	AUD 0.51	1.08M
2026-09-02	AUD 0.51	-1.90%	AUD 0.51	AUD 0.52	AUD 0.50	2.01M
2026-09-01	AUD 0.52	+3.96%	AUD 0.50	AUD 0.52	AUD 0.50	1.41M
2026-08-31	AUD 0.50	-5.61%	AUD 0.52	AUD 0.54	AUD 0.50	3.20M
2026-08-28	AUD 0.54	-3.60%	AUD 0.56	AUD 0.57	AUD 0.53	2.92M
2026-08-27	AUD 0.56	-0.89%	AUD 0.56	AUD 0.57	AUD 0.55	1.10M
2026-08-26	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	911.62K
2026-08-25	AUD 0.56	+0.90%	AUD 0.56	AUD 0.58	AUD 0.54	2.67M
2026-08-24	AUD 0.56	+2.78%	AUD 0.55	AUD 0.56	AUD 0.53	2.82M
2026-08-21	AUD 0.54	+0.93%	AUD 0.54	AUD 0.56	AUD 0.54	2.51M
2026-08-20	AUD 0.54	+2.88%	AUD 0.54	AUD 0.56	AUD 0.52	2.97M
2026-08-19	AUD 0.52	-1.89%	AUD 0.52	AUD 0.53	AUD 0.50	1.64M
2026-08-18	AUD 0.53	-1.85%	AUD 0.53	AUD 0.55	AUD 0.52	2.78M
2026-08-17	AUD 0.54	+3.85%	AUD 0.54	AUD 0.54	AUD 0.52	999.85K
2026-08-14	AUD 0.52	-2.80%	AUD 0.54	AUD 0.54	AUD 0.51	1.78M
2026-08-13	AUD 0.54	-1.83%	AUD 0.55	AUD 0.56	AUD 0.53	1.37M
2026-08-12	AUD 0.55	-4.39%	AUD 0.56	AUD 0.57	AUD 0.54	2.97M
2026-08-11	AUD 0.57	+3.64%	AUD 0.56	AUD 0.59	AUD 0.56	2.54M
2026-08-10	AUD 0.55	-3.51%	AUD 0.57	AUD 0.59	AUD 0.55	4.69M
2026-08-07	AUD 0.57	+0.88%	AUD 0.57	AUD 0.58	AUD 0.56	1.81M
2026-08-06	AUD 0.56	-0.88%	AUD 0.60	AUD 0.60	AUD 0.56	2.77M
2026-08-05	AUD 0.57	+11.76%	AUD 0.53	AUD 0.57	AUD 0.52	2.87M
2026-08-04	AUD 0.51	+3.03%	AUD 0.50	AUD 0.51	AUD 0.48	1.16M
2026-08-03	AUD 0.50	+5.32%	AUD 0.47	AUD 0.50	AUD 0.47	1.95M
2026-07-31	AUD 0.47	+4.44%	AUD 0.46	AUD 0.48	AUD 0.46	2.72M
2026-07-30	AUD 0.45	+1.12%	AUD 0.45	AUD 0.47	AUD 0.44	1.64M
2026-07-29	AUD 0.44	+1.14%	AUD 0.44	AUD 0.44	AUD 0.42	5.54M
2026-07-28	AUD 0.44	+7.32%	AUD 0.44	AUD 0.44	AUD 0.41	10.46M
2026-07-27	AUD 0.41	+1.23%	AUD 0.43	AUD 0.44	AUD 0.41	3.19M
2026-07-24	AUD 0.41	-5.81%	AUD 0.42	AUD 0.42	AUD 0.41	2.21M
2026-07-23	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.42	879.78K
2026-07-22	AUD 0.43	+2.38%	AUD 0.43	AUD 0.44	AUD 0.42	3.84M
2026-07-21	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.41	3.61M
2026-07-20	AUD 0.44	+2.35%	AUD 0.44	AUD 0.44	AUD 0.43	1.13M
2026-07-17	AUD 0.43	-2.30%	AUD 0.43	AUD 0.44	AUD 0.42	1.88M
2026-07-16	AUD 0.44	-5.43%	AUD 0.45	AUD 0.45	AUD 0.43	1.36M
2026-07-15	AUD 0.46	-1.08%	AUD 0.49	AUD 0.49	AUD 0.45	1.80M
2026-07-14	AUD 0.47	+2.20%	AUD 0.47	AUD 0.48	AUD 0.43	3.88M
2026-07-13	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.44	4.23M
2026-07-10	AUD 0.45	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	1.59M
2026-07-09	AUD 0.45	+4.65%	AUD 0.44	AUD 0.46	AUD 0.43	1.70M
2026-07-08	AUD 0.43	-6.52%	AUD 0.46	AUD 0.46	AUD 0.43	4.54M
2026-07-07	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.44	2.16M
2026-07-06	AUD 0.47	-1.05%	AUD 0.48	AUD 0.48	AUD 0.46	2.48M
2026-07-03	AUD 0.47	+3.26%	AUD 0.47	AUD 0.49	AUD 0.47	1.84M
2026-07-02	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.46	2.19M
2026-07-01	AUD 0.46	-1.09%	AUD 0.47	AUD 0.49	AUD 0.44	2.17M
2026-06-30	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	6.08M
2026-06-29	AUD 0.46	-1.08%	AUD 0.47	AUD 0.49	AUD 0.46	3.85M
2026-06-26	AUD 0.47	-2.11%	AUD 0.48	AUD 0.48	AUD 0.45	1.77M
2026-06-25	AUD 0.47	-10.38%	AUD 0.53	AUD 0.53	AUD 0.47	2.86M
2026-06-24	AUD 0.53	+2.91%	AUD 0.53	AUD 0.54	AUD 0.51	1.81M
2026-06-23	AUD 0.51	-5.50%	AUD 0.55	AUD 0.55	AUD 0.51	1.99M
2026-06-22	AUD 0.55	-5.22%	AUD 0.57	AUD 0.57	AUD 0.54	3.89M
2026-06-19	AUD 0.57	+1.77%	AUD 0.56	AUD 0.57	AUD 0.54	5.11M
2026-06-18	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	2.70M
2026-06-17	AUD 0.57	0.00%	AUD 0.59	AUD 0.59	AUD 0.57	817.06K
2026-06-16	AUD 0.57	-3.39%	AUD 0.59	AUD 0.60	AUD 0.57	759.21K
2026-06-15	AUD 0.59	+4.42%	AUD 0.56	AUD 0.60	AUD 0.56	1.10M
2026-06-12	AUD 0.56	+8.65%	AUD 0.53	AUD 0.57	AUD 0.53	752.05K
2026-06-11	AUD 0.52	0.00%	AUD 0.50	AUD 0.53	AUD 0.49	1.58M
2026-06-10	AUD 0.52	-4.59%	AUD 0.54	AUD 0.54	AUD 0.51	1.00M
2026-06-09	AUD 0.55	-2.68%	AUD 0.55	AUD 0.55	AUD 0.53	726.12K
2026-06-05	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	647.08K
2026-06-04	AUD 0.56	-2.59%	AUD 0.58	AUD 0.58	AUD 0.56	811.52K
2026-06-03	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.56	1.53M
2026-06-02	AUD 0.58	+6.36%	AUD 0.54	AUD 0.58	AUD 0.54	1.47M
2026-06-01	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	604.14K
2026-05-29	AUD 0.56	+7.69%	AUD 0.52	AUD 0.57	AUD 0.52	1.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-0.96%	AUD 0.52	AUD 0.52	AUD 0.50	774.76K
2026-10-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.53	AUD 0.51	1.48M
2026-09-30	AUD 0.52	+0.97%	AUD 0.51	AUD 0.54	AUD 0.51	1.76M
2026-09-29	AUD 0.51	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	2.47M
2026-09-28	AUD 0.51	-8.04%	AUD 0.55	AUD 0.57	AUD 0.51	2.29M
2026-09-25	AUD 0.56	+6.67%	AUD 0.53	AUD 0.56	AUD 0.52	2.73M
2026-09-24	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.51	1.36M
2026-09-23	AUD 0.53	-0.93%	AUD 0.54	AUD 0.55	AUD 0.53	1.80M
2026-09-22	AUD 0.54	+2.88%	AUD 0.52	AUD 0.54	AUD 0.52	1.29M
2026-09-21	AUD 0.52	-6.31%	AUD 0.55	AUD 0.56	AUD 0.52	1.63M
2026-09-18	AUD 0.56	+11.00%	AUD 0.53	AUD 0.56	AUD 0.51	29.94M
2026-09-17	AUD 0.50	-4.76%	AUD 0.52	AUD 0.53	AUD 0.50	4.48M
2026-09-16	AUD 0.52	+1.94%	AUD 0.51	AUD 0.54	AUD 0.51	2.92M
2026-09-15	AUD 0.51	-8.04%	AUD 0.55	AUD 0.55	AUD 0.51	3.62M
2026-09-14	AUD 0.56	+4.67%	AUD 0.53	AUD 0.56	AUD 0.52	5.21M
2026-09-11	AUD 0.54	-3.60%	AUD 0.52	AUD 0.54	AUD 0.51	1.85M
2026-09-10	AUD 0.56	+8.82%	AUD 0.51	AUD 0.56	AUD 0.51	2.94M
2026-09-09	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	1.44M
2026-09-08	AUD 0.51	-0.97%	AUD 0.51	AUD 0.53	AUD 0.51	624.28K
2026-09-07	AUD 0.51	-0.96%	AUD 0.54	AUD 0.54	AUD 0.51	834.58K
2026-09-04	AUD 0.52	-1.89%	AUD 0.55	AUD 0.55	AUD 0.51	2.34M
2026-09-03	AUD 0.53	+2.91%	AUD 0.52	AUD 0.54	AUD 0.51	1.08M
2026-09-02	AUD 0.51	-1.90%	AUD 0.51	AUD 0.52	AUD 0.50	2.01M
2026-09-01	AUD 0.52	+3.96%	AUD 0.50	AUD 0.52	AUD 0.50	1.41M
2026-08-31	AUD 0.50	-5.61%	AUD 0.52	AUD 0.54	AUD 0.50	3.20M
2026-08-28	AUD 0.54	-3.60%	AUD 0.56	AUD 0.57	AUD 0.53	2.92M
2026-08-27	AUD 0.56	-0.89%	AUD 0.56	AUD 0.57	AUD 0.55	1.10M
2026-08-26	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	911.62K
2026-08-25	AUD 0.56	+0.90%	AUD 0.56	AUD 0.58	AUD 0.54	2.67M
2026-08-24	AUD 0.56	+2.78%	AUD 0.55	AUD 0.56	AUD 0.53	2.82M
2026-08-21	AUD 0.54	+0.93%	AUD 0.54	AUD 0.56	AUD 0.54	2.51M
2026-08-20	AUD 0.54	+2.88%	AUD 0.54	AUD 0.56	AUD 0.52	2.97M
2026-08-19	AUD 0.52	-1.89%	AUD 0.52	AUD 0.53	AUD 0.50	1.64M
2026-08-18	AUD 0.53	-1.85%	AUD 0.53	AUD 0.55	AUD 0.52	2.78M
2026-08-17	AUD 0.54	+3.85%	AUD 0.54	AUD 0.54	AUD 0.52	999.85K
2026-08-14	AUD 0.52	-2.80%	AUD 0.54	AUD 0.54	AUD 0.51	1.78M
2026-08-13	AUD 0.54	-1.83%	AUD 0.55	AUD 0.56	AUD 0.53	1.37M
2026-08-12	AUD 0.55	-4.39%	AUD 0.56	AUD 0.57	AUD 0.54	2.97M
2026-08-11	AUD 0.57	+3.64%	AUD 0.56	AUD 0.59	AUD 0.56	2.54M
2026-08-10	AUD 0.55	-3.51%	AUD 0.57	AUD 0.59	AUD 0.55	4.69M
2026-08-07	AUD 0.57	+0.88%	AUD 0.57	AUD 0.58	AUD 0.56	1.81M
2026-08-06	AUD 0.56	-0.88%	AUD 0.60	AUD 0.60	AUD 0.56	2.77M
2026-08-05	AUD 0.57	+11.76%	AUD 0.53	AUD 0.57	AUD 0.52	2.87M
2026-08-04	AUD 0.51	+3.03%	AUD 0.50	AUD 0.51	AUD 0.48	1.16M
2026-08-03	AUD 0.50	+5.32%	AUD 0.47	AUD 0.50	AUD 0.47	1.95M
2026-07-31	AUD 0.47	+4.44%	AUD 0.46	AUD 0.48	AUD 0.46	2.72M
2026-07-30	AUD 0.45	+1.12%	AUD 0.45	AUD 0.47	AUD 0.44	1.64M
2026-07-29	AUD 0.44	+1.14%	AUD 0.44	AUD 0.44	AUD 0.42	5.54M
2026-07-28	AUD 0.44	+7.32%	AUD 0.44	AUD 0.44	AUD 0.41	10.46M
2026-07-27	AUD 0.41	+1.23%	AUD 0.43	AUD 0.44	AUD 0.41	3.19M
2026-07-24	AUD 0.41	-5.81%	AUD 0.42	AUD 0.42	AUD 0.41	2.21M
2026-07-23	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.42	879.78K
2026-07-22	AUD 0.43	+2.38%	AUD 0.43	AUD 0.44	AUD 0.42	3.84M
2026-07-21	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.41	3.61M
2026-07-20	AUD 0.44	+2.35%	AUD 0.44	AUD 0.44	AUD 0.43	1.13M
2026-07-17	AUD 0.43	-2.30%	AUD 0.43	AUD 0.44	AUD 0.42	1.88M
2026-07-16	AUD 0.44	-5.43%	AUD 0.45	AUD 0.45	AUD 0.43	1.36M
2026-07-15	AUD 0.46	-1.08%	AUD 0.49	AUD 0.49	AUD 0.45	1.80M
2026-07-14	AUD 0.47	+2.20%	AUD 0.47	AUD 0.48	AUD 0.43	3.88M
2026-07-13	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.44	4.23M
2026-07-10	AUD 0.45	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	1.59M
2026-07-09	AUD 0.45	+4.65%	AUD 0.44	AUD 0.46	AUD 0.43	1.70M
2026-07-08	AUD 0.43	-6.52%	AUD 0.46	AUD 0.46	AUD 0.43	4.54M
2026-07-07	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.44	2.16M
2026-07-06	AUD 0.47	-1.05%	AUD 0.48	AUD 0.48	AUD 0.46	2.48M
2026-07-03	AUD 0.47	+3.26%	AUD 0.47	AUD 0.49	AUD 0.47	1.84M
2026-07-02	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.46	2.19M
2026-07-01	AUD 0.46	-1.09%	AUD 0.47	AUD 0.49	AUD 0.44	2.17M
2026-06-30	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	6.08M
2026-06-29	AUD 0.46	-1.08%	AUD 0.47	AUD 0.49	AUD 0.46	3.85M
2026-06-26	AUD 0.47	-2.11%	AUD 0.48	AUD 0.48	AUD 0.45	1.77M
2026-06-25	AUD 0.47	-10.38%	AUD 0.53	AUD 0.53	AUD 0.47	2.86M
2026-06-24	AUD 0.53	+2.91%	AUD 0.53	AUD 0.54	AUD 0.51	1.81M
2026-06-23	AUD 0.51	-5.50%	AUD 0.55	AUD 0.55	AUD 0.51	1.99M
2026-06-22	AUD 0.55	-5.22%	AUD 0.57	AUD 0.57	AUD 0.54	3.89M
2026-06-19	AUD 0.57	+1.77%	AUD 0.56	AUD 0.57	AUD 0.54	5.11M
2026-06-18	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	2.70M
2026-06-17	AUD 0.57	0.00%	AUD 0.59	AUD 0.59	AUD 0.57	817.06K
2026-06-16	AUD 0.57	-3.39%	AUD 0.59	AUD 0.60	AUD 0.57	759.21K
2026-06-15	AUD 0.59	+4.42%	AUD 0.56	AUD 0.60	AUD 0.56	1.10M
2026-06-12	AUD 0.56	+8.65%	AUD 0.53	AUD 0.57	AUD 0.53	752.05K
2026-06-11	AUD 0.52	0.00%	AUD 0.50	AUD 0.53	AUD 0.49	1.58M
2026-06-10	AUD 0.52	-4.59%	AUD 0.54	AUD 0.54	AUD 0.51	1.00M
2026-06-09	AUD 0.55	-2.68%	AUD 0.55	AUD 0.55	AUD 0.53	726.12K
2026-06-05	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	647.08K
2026-06-04	AUD 0.56	-2.59%	AUD 0.58	AUD 0.58	AUD 0.56	811.52K
2026-06-03	AUD 0.58	-0.85%	AUD 0.59	AUD 0.59	AUD 0.56	1.53M
2026-06-02	AUD 0.58	+6.36%	AUD 0.54	AUD 0.58	AUD 0.54	1.47M
2026-06-01	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	604.14K
2026-05-29	AUD 0.56	+7.69%	AUD 0.52	AUD 0.57	AUD 0.52	1.87M