Santana Minerals Limited (NZE:SMI)
New Zealand · Delayed Price · Currency is NZD 1.325
-0.015 (-1.12%)
At close: Jan 29, 2026
Santana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -6.79% | 580,236 |
| Jan 29, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -1.12% | 893,637 |
| Jan 28, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 8.94% | 1,217,556 |
| Jan 27, 2026 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 6.03% | 863,465 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.07 | 1.16 | 1.16 | -13.75% | 4,606,559 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.37% | 598,305 |
| Jan 22, 2026 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -0.37% | 859,756 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 1,065,145 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | 0.75% | 1,321,892 |
| Jan 19, 2026 | 1.27 | 1.37 | 1.26 | 1.34 | 1.34 | 5.53% | 1,483,120 |
| Jan 16, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 3.27% | 700,263 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.41% | 526,294 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 870,971 |
| Jan 13, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.73% | 1,107,365 |
| Jan 12, 2026 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 7.11% | 991,025 |
| Jan 9, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 426,125 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 352,517 |
| Jan 7, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 906,547 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.92% | 326,039 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 640,582 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 47,810 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 615,923 |
| Dec 29, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 3.85% | 659,193 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 88,023 |
| Dec 23, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | - | 578,582 |
| Dec 22, 2025 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 6.25% | 537,773 |
| Dec 19, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.67% | 762,532 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 125,750 |
| Dec 17, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.18% | 736,161 |
| Dec 16, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.73% | 97,921 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 160,207 |
| Dec 12, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 132,988 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 109,391 |
| Dec 10, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 5.75% | 190,829 |
| Dec 9, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -4.40% | 751,773 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -1.62% | 450,556 |
| Dec 5, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 255,839 |
| Dec 4, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 196,793 |
| Dec 3, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.07% | 163,288 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 305,307 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 212,420 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 182,906 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | - | 414,897 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -1.57% | 284,279 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -1.55% | 307,492 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 4.86% | 600,363 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -7.50% | 246,428 |
| Nov 20, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.56% | 118,463 |
| Nov 19, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 4.84% | 168,811 |
| Nov 18, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 474,764 |