ASX:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.32	0.32	0.31	0.31	-	-	11,371
Sep 2, 2026	0.32	0.33	0.31	0.31	0.31	-8.82%	9,755
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-	24
Aug 31, 2026	0.32	0.35	0.32	0.34	0.34	13.33%	174,606
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	1,556
Aug 26, 2026	0.32	0.32	0.32	0.32	0.32	-	1,033
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	16,861
Aug 19, 2026	0.35	0.37	0.34	0.34	0.34	-8.22%	111,976
Aug 18, 2026	0.38	0.39	0.36	0.37	0.37	1.39%	118,149
Aug 17, 2026	0.32	0.38	0.32	0.36	0.36	16.13%	34,001
Aug 13, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	129,949
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	-	1,542
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	3,530
Aug 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	12,413
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-	15,068
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-4.00%	100
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-0.79%	6
Jul 23, 2026	0.33	0.34	0.31	0.32	0.32	-	65,113
Jul 22, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	51,523
Jul 21, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	93,186
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	2
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,419
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	12,033
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-6.35%	1
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	-	1,396
Jul 3, 2026	0.33	0.33	0.32	0.32	0.32	-5.97%	6,649
Jul 1, 2026	0.31	0.34	0.31	0.34	0.34	15.52%	32,526
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	91,527
Jun 29, 2026	0.32	0.33	0.30	0.30	0.30	-9.09%	54,891
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