NZE:SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.67	0.68	0.66	0.66	0.66	0.76%	190,353
Aug 12, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	584,765
Aug 11, 2026	0.68	0.71	0.68	0.69	0.69	1.48%	377,415
Aug 10, 2026	0.69	0.72	0.67	0.68	0.68	-0.74%	676,603
Aug 7, 2026	0.70	0.70	0.66	0.68	0.68	-3.55%	1,302,403
Aug 6, 2026	0.69	0.72	0.69	0.71	0.71	5.22%	2,170,372
Aug 5, 2026	0.61	0.67	0.61	0.67	0.67	9.84%	1,580,944
Aug 4, 2026	0.59	0.61	0.58	0.61	0.61	4.27%	744,781
Aug 3, 2026	0.60	0.62	0.57	0.59	0.59	0.86%	1,505,153
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