Santa Fe Minerals Limited (ASX:SFM)
Australia · Delayed Price · Currency is AUD 0.3100
+0.0100 (3.33%)
At close: Dec 24, 2025
Santa Fe Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 56,355 |
| Dec 23, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 169,185 |
| Dec 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 21,837 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 21,972 |
| Dec 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -11.76% | 19,379 |
| Dec 16, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 13.33% | 64,390 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 109,966 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 222,081 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 59,561 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 63,656 |
| Dec 8, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 48,071 |
| Dec 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 175,760 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 82,384 |
| Dec 3, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | - | 190,818 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 123,857 |
| Dec 1, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 89,685 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 35,609 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 110,643 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 304,723 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 419,255 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 20,640 |
| Nov 19, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 210,146 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,719 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,300 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 89,220 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,078 |
| Nov 10, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 179,030 |
| Nov 7, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.56% | 200,965 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.12% | 24,399 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -11.00% | 179,143 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 47,450 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,691 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,253 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,253 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 105,884 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 35,599 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 10.87% | 49,276 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 50,579 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 56,581 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 15,244 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,599 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 41,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 45,000 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 16,795 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 132,806 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,496 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 57,484 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 279,412 |
| Oct 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 203,584 |