Santana Minerals Limited (NZE:SMI)
New Zealand · Delayed Price · Currency is NZD 1.000
-0.035 (-3.38%)
At close: Mar 13, 2026
Santana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -3.38% | 291,787 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.96% | 195,064 |
| Mar 11, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.45% | 330,505 |
| Mar 10, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.49% | 306,914 |
| Mar 9, 2026 | 1.05 | 1.07 | 0.96 | 1.02 | 1.02 | -1.93% | 808,614 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.96% | 658,365 |
| Mar 5, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.96% | 360,667 |
| Mar 4, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.69% | 536,239 |
| Mar 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.40% | 698,383 |
| Mar 2, 2026 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -2.35% | 551,052 |
| Feb 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 182,280 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 346,140 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 651,434 |
| Feb 24, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -3.20% | 954,700 |
| Feb 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.82% | 505,925 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 372,094 |
| Feb 19, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 5.45% | 969,957 |
| Feb 18, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -2.42% | 1,849,319 |
| Feb 17, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -10.39% | 695,551 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.75% | 630,075 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -2.83% | 457,014 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.82% | 309,531 |
| Feb 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 305,891 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.85% | 551,748 |
| Feb 5, 2026 | 1.27 | 1.30 | 1.16 | 1.17 | 1.17 | -6.77% | 1,647,866 |
| Feb 4, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.21% | 284,576 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 575,699 |
| Feb 2, 2026 | 1.23 | 1.26 | 1.17 | 1.24 | 1.24 | - | 909,828 |
| 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 |