Scorpion Minerals Limited (SCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 454,804 |
| 12 Sept 2024 | 0.0150 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 1,647,907 |
| 11 Sept 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 614,101 |
| 10 Sept 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Sept 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 06 Sept 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 741,193 |
| 05 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 04 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 257,844 |
| 03 Sept 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 400,000 |
| 02 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 30 Aug 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,241,694 |
| 29 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,410 |
| 27 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 125,000 |
| 23 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 450,000 |
| 22 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 43,007 |
| 21 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 24,030 |
| 20 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 37,064 |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 751,050 |
| 13 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Aug 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 39,482 |
| 09 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 738,547 |
| 06 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 220,000 |
| 05 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 113,337 |
| 02 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 13,513 |
| 01 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 59,874 |
| 31 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 114,777 |
| 26 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 732,699 |
| 25 July 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 781,754 |
| 24 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,295 |
| 19 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 27,778 |
| 18 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 48,934 |
| 16 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 64 |
| 12 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 11 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 36,833 |
| 09 July 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 433,400 |
| 08 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 847,796 |
| 04 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 75,000 |
| 03 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 340,230 |
| 02 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,000 |
| 01 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 211,920 |
| 28 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| 27 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 454,241 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 368,342 |
| 25 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 24 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 June 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 888,477 |
| 20 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 53,707 |
| 18 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,083,929 |
| 17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 June 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,483,257 |
| 13 June 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 660,096 |
| 12 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,401,001 |
| 11 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 27,778 |
| 07 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 414,016 |
| 06 June 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,510,844 |
| 05 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 262,986 |
| 04 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 941,984 |
| 03 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,312 |
| 31 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 155,000 |
| 30 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 May 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 222,308 |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 29,849 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,180 |
| 24 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 380,784 |
| 23 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 29,019 |
| 22 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 42,410 |
| 21 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 20 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 374,116 |
| 17 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,049,383 |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,000 |
| 15 May 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,337,682 |
| 14 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 944,124 |
| 13 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,703 |
| 10 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 350,001 |
| 09 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 202,118 |
| 08 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 655,000 |
| 07 May 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,193,594 |
| 06 May 2024 | 0.0220 | 0.0280 | 0.0220 | 0.0250 | 0.0250 | 2,161,991 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.