ASX:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	18,045
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	2,700
Apr 28, 2026	0.37	0.37	0.36	0.37	0.37	-	17,780
Apr 27, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	24,428
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	3,548
Apr 21, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	22,051
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	17,950
Apr 17, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	10,847
Apr 15, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	8,434
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	-	54,127
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	3,123
Apr 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	32,455
Apr 9, 2026	0.37	0.37	0.35	0.35	0.35	-	14,677
Apr 8, 2026	0.36	0.38	0.35	0.35	0.35	-2.78%	24,095
Apr 7, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	54,057
Apr 2, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	11,521
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-13.10%	83,480
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-	2
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	27,162
Mar 25, 2026	0.39	0.41	0.39	0.41	0.41	-	23,694
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	-	1,300
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	13,715
Mar 19, 2026	0.36	0.40	0.36	0.40	0.40	12.68%	7,089
Mar 18, 2026	0.39	0.39	0.36	0.36	0.36	-10.13%	16,108
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	7,266
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	120,070
Mar 13, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	2,780
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	-3.80%	7,538
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	13,685
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-	9,238
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,335
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,017
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	5,258
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	11,720
Feb 26, 2026	0.40	0.42	0.40	0.40	0.40	-	6,741
Feb 25, 2026	0.41	0.41	0.40	0.40	0.40	-	14,828
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	11,332
Feb 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	3,239
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	17
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	-	950
Feb 18, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	81,145
Feb 17, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	134,185
Feb 16, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	2,028
Feb 13, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	5,709
Feb 12, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	61,050
Feb 11, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	6,360
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	788
Feb 6, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	15,795
Feb 5, 2026	0.49	0.49	0.46	0.46	0.46	1.11%	77,662
Feb 4, 2026	0.49	0.49	0.44	0.45	0.45	-13.46%	139,577