NZE:SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	731,093
Oct 21, 2026	0.54	0.54	0.50	0.53	0.53	-0.93%	758,607
Oct 20, 2026	0.53	0.54	0.51	0.54	0.54	2.88%	358,346
Oct 19, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	249,813
Oct 16, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	813,221
Oct 15, 2026	0.57	0.58	0.52	0.53	0.53	-7.02%	1,106,447
Oct 14, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	619,162
Oct 13, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	171,384
Oct 12, 2026	0.62	0.63	0.62	0.62	0.62	-	222,361
Oct 9, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	483,488
Oct 8, 2026	0.62	0.63	0.60	0.60	0.60	-4.00%	638,104
Oct 7, 2026	0.65	0.66	0.62	0.63	0.63	-1.57%	553,886
Oct 6, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	277,961
Oct 5, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	394,451
Oct 2, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	181,135
Oct 1, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	101,791
Sep 30, 2026	0.65	0.66	0.65	0.65	0.65	2.36%	117,979
Sep 29, 2026	0.67	0.67	0.62	0.64	0.64	-2.31%	629,841
Sep 28, 2026	0.68	0.69	0.65	0.65	0.65	-3.70%	895,436
Sep 25, 2026	0.66	0.68	0.65	0.68	0.68	3.05%	506,005
Sep 24, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	318,660
Sep 23, 2026	0.65	0.69	0.65	0.66	0.66	1.54%	421,052
Sep 22, 2026	0.67	0.67	0.65	0.65	0.65	-0.76%	474,281
Sep 21, 2026	0.68	0.69	0.66	0.66	0.66	-2.96%	580,441
Sep 18, 2026	0.65	0.68	0.64	0.68	0.68	7.14%	493,995
Sep 17, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	520,375
Sep 16, 2026	0.65	0.67	0.65	0.66	0.66	0.77%	251,195
Sep 15, 2026	0.69	0.69	0.65	0.65	0.65	-5.11%	571,449
Sep 14, 2026	0.65	0.70	0.65	0.69	0.69	7.03%	871,629
Sep 11, 2026	0.67	0.68	0.64	0.64	0.64	-3.03%	483,886
Sep 10, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	438,230
Sep 9, 2026	0.64	0.64	0.63	0.64	0.64	2.40%	286,940
Sep 8, 2026	0.64	0.65	0.63	0.63	0.63	-2.34%	160,611
Sep 7, 2026	0.64	0.64	0.62	0.64	0.64	-	244,791
Sep 4, 2026	0.66	0.67	0.63	0.64	0.64	-2.29%	667,935
Sep 3, 2026	0.62	0.66	0.62	0.66	0.66	7.38%	312,092
Sep 2, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	227,865
Sep 1, 2026	0.62	0.64	0.61	0.63	0.63	0.80%	349,882
Aug 31, 2026	0.67	0.67	0.62	0.63	0.63	-6.02%	358,506
Aug 28, 2026	0.69	0.69	0.66	0.67	0.67	-0.75%	736,726
Aug 27, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	885,327
Aug 26, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	612,274
Aug 25, 2026	0.68	0.68	0.65	0.67	0.67	-0.74%	990,610
Aug 24, 2026	0.67	0.68	0.64	0.68	0.68	2.27%	502,445
Aug 21, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	193,894
Aug 20, 2026	0.62	0.67	0.62	0.65	0.65	4.00%	642,943
Aug 19, 2026	0.64	0.64	0.62	0.63	0.63	-3.10%	454,071
Aug 18, 2026	0.64	0.66	0.64	0.65	0.65	1.57%	390,038
Aug 17, 2026	0.63	0.65	0.63	0.64	0.64	2.42%	507,212
Aug 14, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	849,471