ASX:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.40	0.42	0.39	0.41	0.41	-	79,156
Nov 9, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	24,713
Nov 6, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	22,912
Nov 5, 2026	0.40	0.40	0.40	0.40	0.40	-	1,680
Nov 4, 2026	0.40	0.40	0.38	0.40	0.40	6.67%	23,193
Nov 3, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	40,983
Nov 2, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	37,504
Oct 30, 2026	0.43	0.43	0.43	0.43	0.43	-	371
Oct 28, 2026	0.44	0.45	0.43	0.43	0.43	2.38%	139,902
Oct 27, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	281,824
Oct 26, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	54,168
Oct 23, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	68,177
Oct 22, 2026	0.37	0.41	0.37	0.41	0.41	8.00%	39,094
Oct 21, 2026	0.36	0.40	0.36	0.38	0.38	5.63%	172,124
Oct 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,165
Oct 19, 2026	0.36	0.39	0.36	0.36	0.36	-1.37%	17,439
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	2,295
Oct 15, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	47,501
Oct 14, 2026	0.38	0.39	0.36	0.37	0.37	1.39%	120,858
Oct 13, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	56,242
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	19,058
Oct 9, 2026	0.34	0.37	0.34	0.34	0.34	-	46,170
Oct 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	708
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	10,841
Oct 6, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	202,670
Oct 5, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	815
Oct 1, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Sep 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,000
Sep 28, 2026	0.34	0.36	0.34	0.34	0.34	13.33%	252,770
Sep 24, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	1,502
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	3,683
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	406
Sep 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	41,424
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	-	200
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	6,781
Sep 14, 2026	0.32	0.33	0.32	0.33	0.33	-	7
Sep 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	477
Sep 8, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	14,463
Sep 4, 2026	0.32	0.32	0.31	0.31	0.31	-	2,517
Sep 3, 2026	0.32	0.33	0.31	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