ASX:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	142,183
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	52,249
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-	44,028
Jun 23, 2026	0.33	0.35	0.33	0.33	0.33	-	73,468
Jun 22, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	3,373
Jun 19, 2026	0.35	0.35	0.34	0.35	0.35	-	16,748
Jun 18, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	42,981
Jun 17, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	197,884
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	71,745
Jun 15, 2026	0.33	0.35	0.33	0.34	0.34	-2.90%	139,448
Jun 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	26,784
Jun 11, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	99,735
Jun 10, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	139,108
Jun 9, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	25,870
Jun 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	50,900
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-6.94%	45,129
Jun 3, 2026	0.39	0.39	0.34	0.36	0.36	-7.69%	99,603
Jun 2, 2026	0.35	0.39	0.35	0.39	0.39	5.41%	15,089
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,297
May 29, 2026	0.35	0.36	0.35	0.36	0.36	-1.37%	6,122
May 28, 2026	0.33	0.37	0.33	0.37	0.37	10.61%	37,564
May 27, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	3,268
May 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1
May 25, 2026	0.34	0.36	0.34	0.36	0.36	1.41%	18,430
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	9,394
May 21, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	44
May 20, 2026	0.36	0.36	0.34	0.34	0.34	-	18,964
May 18, 2026	0.36	0.36	0.34	0.34	0.34	-10.53%	20,646
May 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	7,534
May 14, 2026	0.39	0.39	0.39	0.39	0.39	-	548
May 13, 2026	0.38	0.40	0.38	0.39	0.39	6.94%	340,454
May 12, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	1,211
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,116
May 8, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	17,353
May 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	38,678
May 4, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	9,527
May 1, 2026	0.35	0.35	0.34	0.35	0.35	-	3,094
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