Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.650	0.680	0.650	0.670	0.223	622,920
2022-07-18	0.665	0.665	0.645	0.645	0.215	190,443
2022-07-15	0.720	0.720	0.645	0.645	0.215	344,739
2022-07-14	0.720	0.720	0.695	0.715	0.238	38,130
2022-07-13	0.785	0.790	0.700	0.700	0.233	710,784
2022-07-12	0.750	0.770	0.715	0.750	0.250	458,124
2022-07-11	0.760	0.815	0.700	0.755	0.252	1,332,006
2022-07-08	0.600	0.635	0.590	0.625	0.208	173,067
2022-07-07	0.600	0.600	0.550	0.585	0.195	108,075
2022-07-06	0.660	0.675	0.550	0.575	0.192	431,094
2022-07-05	0.640	0.640	0.640	0.640	0.213	0
2022-07-04	0.670	0.700	0.640	0.640	0.213	406,095
2022-07-01	0.680	0.690	0.645	0.645	0.215	276,324
2022-06-30	0.680	0.700	0.660	0.675	0.225	246,522
2022-06-29	0.650	0.670	0.630	0.670	0.223	114,633
2022-06-28	0.595	0.640	0.560	0.640	0.213	172,161
2022-06-27	0.530	0.575	0.530	0.565	0.188	297,330
2022-06-24	0.530	0.530	0.460	0.510	0.170	1,546,395
2022-06-23	0.610	0.610	0.545	0.545	0.182	538,017
2022-06-22	0.615	0.615	0.590	0.590	0.197	434,373
2022-06-21	0.615	0.615	0.550	0.605	0.202	654,285
2022-06-20	0.650	0.650	0.525	0.570	0.190	1,305,684
2022-06-17	0.650	0.685	0.580	0.625	0.208	4,957,608
2022-06-16	0.640	0.700	0.635	0.670	0.223	505,563
2022-06-15	0.670	0.680	0.557	0.600	0.200	1,058,226
2022-06-14	0.710	0.710	0.655	0.670	0.223	602,526
2022-06-10	0.780	0.810	0.770	0.770	0.257	225,000
2022-06-09	0.860	0.863	0.820	0.820	0.273	240,387
2022-06-08	0.880	0.880	0.860	0.860	0.287	450,009
2022-06-07	0.900	0.900	0.865	0.865	0.288	200,904
2022-06-06	0.900	0.900	0.875	0.880	0.293	98,961
2022-06-03	0.915	0.915	0.860	0.900	0.300	719,799
2022-06-02	0.870	0.930	0.870	0.890	0.297	444,945
2022-06-01	0.930	0.940	0.820	0.870	0.290	595,665
2022-05-31	0.870	0.960	0.870	0.905	0.302	1,391,010
2022-05-30	0.870	0.890	0.860	0.865	0.288	178,731
2022-05-27	0.900	0.910	0.875	0.885	0.295	327,744
2022-05-26	0.900	0.900	0.855	0.860	0.287	282,783
2022-05-25	0.910	0.920	0.880	0.880	0.293	390,108
2022-05-24	0.930	0.930	0.875	0.895	0.298	852,147
2022-05-23	0.860	0.930	0.860	0.930	0.310	280,737
2022-05-20	0.940	0.940	0.880	0.885	0.295	158,007
2022-05-19	0.865	0.930	0.865	0.930	0.310	191,937
2022-05-18	0.940	0.945	0.905	0.915	0.305	992,934
2022-05-17	0.830	0.930	0.825	0.930	0.310	1,093,893
2022-05-16	0.795	0.825	0.785	0.825	0.275	261,957
2022-05-13	0.850	0.855	0.800	0.800	0.267	379,236
2022-05-12	0.830	0.895	0.820	0.820	0.273	1,062,816
2022-05-11	0.730	0.820	0.725	0.815	0.272	4,025,157
2022-05-10	0.883	0.883	0.705	0.705	0.235	1,126,872
2022-05-09	0.970	0.985	0.860	0.860	0.287	915,270
2022-05-06	0.940	0.970	0.885	0.970	0.323	892,866
2022-05-05	0.830	0.945	0.830	0.945	0.315	468,276
2022-05-04	0.990	1.000	0.790	0.820	0.273	1,133,676
2022-05-03	1.010	1.020	0.905	0.960	0.320	2,021,586
2022-05-02	0.900	0.980	0.870	0.980	0.327	3,115,578
2022-04-29	0.810	0.900	0.810	0.900	0.300	2,273,682
2022-04-28	0.765	0.800	0.760	0.800	0.267	666,729
2022-04-27	0.750	0.765	0.715	0.760	0.253	436,011
2022-04-26	0.770	0.775	0.720	0.720	0.240	478,743

← NewerPage 19 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.