Scorpion Minerals Limited (SCN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

+0.0030

(+15.79%)

At close: 01:12PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0200	0.0220	0.0200	0.0220	0.0220	679,585
02 May 2024	0.0210	0.0210	0.0190	0.0190	0.0190	698,900
01 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	52,400
30 Apr 2024	0.0210	0.0240	0.0210	0.0240	0.0240	257,618
29 Apr 2024	0.0190	0.0210	0.0190	0.0210	0.0210	583,314
26 Apr 2024	0.0200	0.0200	0.0180	0.0180	0.0180	505,953
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0230	0.0230	0.0180	0.0200	0.0200	2,888,087
19 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	54,334
18 Apr 2024	0.0280	0.0280	0.0230	0.0230	0.0230	196,185
17 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	450,000
16 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	463,259
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
12 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	89,349
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500,000
09 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	284,486
08 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2024	0.0250	0.0280	0.0250	0.0260	0.0260	378,432
04 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	459,247
03 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	274,799
02 Apr 2024	0.0330	0.0330	0.0290	0.0290	0.0290	564,970
28 Mar 2024	0.0340	0.0340	0.0330	0.0330	0.0330	850,833
27 Mar 2024	0.0360	0.0360	0.0350	0.0350	0.0350	863,681
26 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	42,500
25 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Mar 2024	0.0390	0.0400	0.0380	0.0400	0.0400	1,745,947
21 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	362,201
20 Mar 2024	0.0300	0.0420	0.0300	0.0390	0.0390	3,358,893
19 Mar 2024	0.0280	0.0310	0.0280	0.0300	0.0300	42,028,097
18 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	116,901
15 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	360,000
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	99,999
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	229,259
08 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	222,487
07 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100,000
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0330	0.0270	0.0300	0.0300	962,045
04 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	777,453
01 Mar 2024	0.0170	0.0260	0.0170	0.0250	0.0250	1,663,098
29 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	224,132
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,546
27 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
26 Feb 2024	0.0180	0.0180	0.0170	0.0180	0.0180	443,879
23 Feb 2024	0.0170	0.0170	0.0150	0.0160	0.0160	258,830
22 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	263,080
21 Feb 2024	0.0180	0.0180	0.0175	0.0180	0.0180	1,240,748
20 Feb 2024	0.0180	0.0200	0.0180	0.0180	0.0180	363,000
19 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	538,996
16 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	116,292
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0190	0.0205	0.0190	0.0200	0.0200	610,339
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,360
09 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	115,720
08 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	584,677
07 Feb 2024	0.0200	0.0210	0.0150	0.0210	0.0210	1,622,300
06 Feb 2024	0.0240	0.0240	0.0200	0.0200	0.0200	1,118,181
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,334
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	580,839
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,912
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	472,477
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Jan 2024	0.0250	0.0280	0.0250	0.0280	0.0280	28,584
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	71,428
24 Jan 2024	0.0270	0.0280	0.0250	0.0280	0.0280	328,521
23 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	115,142
22 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,838
18 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	137,700
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,087
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	251,050
15 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	190,000
12 Jan 2024	0.0320	0.0320	0.0300	0.0300	0.0300	32,500
11 Jan 2024	0.0300	0.0320	0.0290	0.0320	0.0320	915,874
10 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
09 Jan 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,335,434
08 Jan 2024	0.0340	0.0340	0.0320	0.0320	0.0320	223,221
05 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	476,077
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	45,190
03 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
02 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	177,711
29 Dec 2023	0.0340	0.0340	0.0320	0.0330	0.0330	495,690
28 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
27 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	781,394
21 Dec 2023	0.0360	0.0380	0.0360	0.0380	0.0380	110,000
20 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	7,595
19 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	466,028
18 Dec 2023	0.0380	0.0380	0.0370	0.0370	0.0370	210,292
15 Dec 2023	0.0380	0.0380	0.0370	0.0380	0.0380	627,562
14 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	340,244
13 Dec 2023	0.0390	0.0390	0.0370	0.0380	0.0380	144,733
12 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	122,770
11 Dec 2023	0.0450	0.0450	0.0430	0.0430	0.0430	747,563
08 Dec 2023	0.0390	0.0460	0.0360	0.0440	0.0440	3,065,160
07 Dec 2023	0.0360	0.0380	0.0330	0.0380	0.0380	1,294,535
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,538.58+1,196.16(+1.25%)

Scorpion Minerals Limited (SCN.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,538.58
+1,196.16(+1.25%)