Santana Minerals Limited (NZE:SMI)
New Zealand · Delayed Price · Currency is NZD 0.8450
-0.0050 (-0.59%)
At close: Apr 2, 2026
NZE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.87 | 0.92 | 0.84 | 0.85 | 0.85 | -0.59% | 792,258 |
| Apr 1, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 2.41% | 866,211 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 3.11% | 420,824 |
| Mar 30, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 2.55% | 566,624 |
| Mar 27, 2026 | 0.85 | 0.86 | 0.78 | 0.79 | 0.79 | -7.10% | 590,259 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -6.11% | 458,430 |
| Mar 25, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 172,599 |
| Mar 24, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.62% | 84,700 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.14% | 378,720 |
| Mar 20, 2026 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 1.60% | 363,150 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.59% | 446,686 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.52% | 132,273 |
| Mar 17, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 460,671 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 853,892 |
| 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 |