Summit Minerals Limited (SUM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:29PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 509,233 |
| 09 May 2024 | 0.1500 | 0.1500 | 0.1150 | 0.1150 | 0.1150 | 1,349,642 |
| 08 May 2024 | 0.1450 | 0.1450 | 0.1275 | 0.1350 | 0.1350 | 1,360,434 |
| 07 May 2024 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 513,339 |
| 06 May 2024 | 0.1600 | 0.1700 | 0.1475 | 0.1550 | 0.1550 | 2,121,678 |
| 03 May 2024 | 0.1500 | 0.1625 | 0.1400 | 0.1600 | 0.1600 | 1,717,675 |
| 02 May 2024 | 0.1600 | 0.1650 | 0.1350 | 0.1450 | 0.1450 | 1,744,532 |
| 01 May 2024 | 0.1450 | 0.1800 | 0.1350 | 0.1550 | 0.1550 | 4,364,999 |
| 30 Apr 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 0.1500 | 978,316 |
| 29 Apr 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 318,564 |
| 26 Apr 2024 | 0.1150 | 0.1350 | 0.1100 | 0.1150 | 0.1150 | 1,272,695 |
| 24 Apr 2024 | 0.1300 | 0.1350 | 0.1100 | 0.1200 | 0.1200 | 1,728,775 |
| 23 Apr 2024 | 0.1250 | 0.1350 | 0.1000 | 0.1200 | 0.1200 | 2,389,054 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0780 | 0.0900 | 0.0770 | 0.0900 | 0.0900 | 59,584 |
| 15 Apr 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 110,726 |
| 12 Apr 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 47,336 |
| 11 Apr 2024 | 0.0620 | 0.0780 | 0.0620 | 0.0770 | 0.0770 | 181,640 |
| 10 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 39,559 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 70,071 |
| 04 Apr 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 16,125 |
| 03 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 20,750 |
| 02 Apr 2024 | 0.0620 | 0.0680 | 0.0610 | 0.0680 | 0.0680 | 99,322 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 137,994 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 25,510 |
| 18 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 150,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 42,140 |
| 07 Mar 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 62,043 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 |
| 04 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 20,000 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 30,900 |
| 28 Feb 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 95,633 |
| 27 Feb 2024 | 0.0650 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 63,163 |
| 26 Feb 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0720 | 0.0720 | 202,447 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0800 | 0.0810 | 0.0620 | 0.0660 | 0.0660 | 313,908 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 3,519 |
| 13 Feb 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 64,217 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 68,045 |
| 08 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 55,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 52,700 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 20,000 |
| 30 Jan 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 114,578 |
| 29 Jan 2024 | 0.0730 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 221,566 |
| 25 Jan 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 150,100 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 8 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0960 | 0.0960 | 78,303 |
| 16 Jan 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 64,800 |
| 15 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,400 |
| 12 Jan 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 5,940 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0960 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 90,400 |
| 09 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,617 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.1000 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 30,217 |
| 04 Jan 2024 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 86,402 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,000 |
| 22 Dec 2023 | 0.1000 | 0.1100 | 0.0990 | 0.1100 | 0.1100 | 78,448 |
| 21 Dec 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 28,836 |
| 20 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,574 |
| 19 Dec 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 3,200 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.