NZE:SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.57	0.58	0.55	0.58	0.58	3.57%	562,858
Jul 30, 2026	0.54	0.57	0.53	0.56	0.56	7.69%	1,102,536
Jul 29, 2026	0.53	0.55	0.51	0.52	0.52	0.97%	788,369
Jul 28, 2026	0.51	0.53	0.51	0.52	0.52	-	665,391
Jul 27, 2026	0.51	0.53	0.50	0.52	0.52	0.98%	585,620
Jul 24, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	1,541,379
Jul 23, 2026	0.55	0.55	0.52	0.52	0.52	0.97%	438,405
Jul 22, 2026	0.55	0.56	0.52	0.52	0.52	-0.96%	801,794
Jul 21, 2026	0.52	0.53	0.51	0.52	0.52	-	333,260
Jul 20, 2026	0.53	0.55	0.52	0.52	0.52	-	570,414
Jul 17, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	1,036,394
Jul 16, 2026	0.57	0.57	0.53	0.53	0.53	-4.50%	402,945
Jul 15, 2026	0.57	0.59	0.55	0.56	0.56	-0.89%	488,074
Jul 14, 2026	0.55	0.56	0.52	0.56	0.56	2.75%	1,130,585
Jul 13, 2026	0.57	0.59	0.53	0.55	0.55	-0.91%	2,291,439
Jul 9, 2026	0.54	0.56	0.53	0.55	0.55	2.80%	556,624
Jul 8, 2026	0.57	0.57	0.53	0.54	0.54	-3.60%	619,363
Jul 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	717,501
Jul 6, 2026	0.60	0.60	0.56	0.57	0.57	-5.04%	1,217,386
Jul 3, 2026	0.57	0.60	0.57	0.60	0.60	5.31%	685,831
Jul 2, 2026	0.56	0.58	0.56	0.57	0.57	2.73%	608,243
Jul 1, 2026	0.56	0.59	0.54	0.55	0.55	0.92%	703,576
Jun 30, 2026	0.60	0.60	0.54	0.55	0.55	-6.84%	651,493
Jun 29, 2026	0.57	0.60	0.57	0.59	0.59	2.63%	327,755
Jun 26, 2026	0.58	0.58	0.56	0.57	0.57	-5.00%	1,188,166
Jun 25, 2026	0.65	0.66	0.60	0.60	0.60	-7.69%	1,420,551
Jun 24, 2026	0.65	0.66	0.64	0.65	0.65	-	294,537
Jun 23, 2026	0.69	0.69	0.64	0.65	0.65	-3.70%	365,767
Jun 22, 2026	0.70	0.72	0.68	0.68	0.68	-2.17%	266,523
Jun 19, 2026	0.68	0.69	0.67	0.69	0.69	0.73%	183,805
Jun 18, 2026	0.69	0.70	0.67	0.69	0.69	-2.14%	369,413
Jun 17, 2026	0.70	0.72	0.69	0.70	0.70	-2.10%	130,337
Jun 16, 2026	0.73	0.73	0.70	0.72	0.72	-1.38%	510,130
Jun 15, 2026	0.69	0.73	0.69	0.73	0.73	6.62%	603,717
Jun 12, 2026	0.65	0.68	0.65	0.68	0.68	7.09%	187,516
Jun 11, 2026	0.63	0.64	0.60	0.64	0.64	1.60%	474,686
Jun 10, 2026	0.67	0.68	0.62	0.63	0.63	-6.72%	325,800
Jun 9, 2026	0.68	0.70	0.66	0.67	0.67	-2.19%	335,899
Jun 8, 2026	0.69	0.71	0.69	0.69	0.69	-	293,441
Jun 5, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	270,967
Jun 4, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	398,337
Jun 3, 2026	0.70	0.72	0.69	0.70	0.70	1.45%	299,290
Jun 2, 2026	0.68	0.70	0.66	0.69	0.69	2.22%	809,148
May 29, 2026	0.63	0.69	0.63	0.68	0.68	8.00%	453,621
May 28, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	330,741
May 27, 2026	0.66	0.68	0.63	0.64	0.64	-3.05%	942,880
May 26, 2026	0.73	0.73	0.65	0.66	0.66	-9.03%	623,296
May 25, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	377,795
May 22, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	182,875
May 21, 2026	0.71	0.73	0.71	0.73	0.73	2.84%	244,882