ASX · SMI · stock
Santana Minerals Limited (SMI) stock price history
Every ASX trading session of Santana Minerals Limited from May 8, 2013 to Nov 13, 2026: 3,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMI adjusted close, 2013 to 2026
- A$2.45
- All time high, 2013
- A$1.20
- 52 week high, A$0.3850 low
- 3,434
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SMI key facts
- Santana Minerals Limited (SMI) closed at A$0.4850 on Nov 13, 2026 on ASX.
- SMI's all time high close is A$2.45, set on Aug 28, 2013; its all time low close is A$0.0010 on Oct 26, 2020.
- SMI's 52 week range is A$0.3850 to A$1.20.
- SMI returned -46.1% over the year to Nov 13, 2026 and +506.3% over five years.
- Over ten years SMI returned -51%, -6.8% a year compounded.
- SMI's deepest drawdown was -100.0% from Oct 16, 2013 to Oct 26, 2020.
- DataCedar holds 3,434 daily sessions of SMI history from May 8, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMI price chart, 2013 to 2026
SMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -9.3% |
| 6 months | -27.6% |
| Year to date | -47.3% |
| 1 year | -46.1% |
| 3 years | +99.3% |
| 5 years | +506.3% |
| 10 years | -50.5% |
| Since May 8, 2013 | -48.7% |
| Compound annual growth, 13.5 years | -4.8% |
SMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.45 on Aug 28, 2013
- All time low close
- A$0.0010 on Oct 26, 2020
- 52 week high
- A$1.20 on Jan 19, 2026
- 52 week low
- A$0.3850 on Oct 22, 2026
- Deepest drawdown
- -100.0% from Oct 16, 2013 to Oct 26, 2020, not yet recovered
- Best single session
- +7,567% on Nov 8, 2020
- Worst single session
- -98.6% on Oct 26, 2020
- Volatility, 1 year annualised
- 61.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2016, +400%
- Worst calendar year
- 2018, -77%
SMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 8, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9150 | A$1.20 | A$0.3850 | A$0.4850 | -47.3% | 561.4M | 236 |
| 2025 | A$0.4950 | A$0.9900 | A$0.3975 | A$0.9200 | +89.7% | 317.4M | 253 |
| 2024 | A$0.3367 | A$0.8200 | A$0.3100 | A$0.4850 | +44.1% | 377.2M | 253 |
| 2023 | A$0.2183 | A$0.3483 | A$0.1617 | A$0.3367 | +54.2% | 126.2M | 252 |
| 2022 | A$0.1133 | A$0.3400 | A$0.0867 | A$0.2183 | +92.6% | 157.7M | 251 |
| 2021 | A$0.0567 | A$0.1250 | A$0.0267 | A$0.1133 | +100.0% | 142.9M | 254 |
| 2020 | A$0.0933 | A$0.1400 | A$0.0007 | A$0.0567 | -39.3% | 293.9M | 251 |
| 2019 | A$0.1400 | A$0.1867 | A$0.0467 | A$0.0933 | -33.3% | 14.2M | 252 |
| 2018 | A$0.6125 | A$0.6125 | A$0.0933 | A$0.1400 | -77.1% | 5.4M | 252 |
| 2017 | A$0.9187 | A$1.02 | A$0.4492 | A$0.6125 | -33.3% | 2M | 252 |
| 2016 | A$0.1837 | A$1.59 | A$0.1225 | A$0.9187 | +400.0% | 2.9M | 253 |
| 2015 | A$0.6533 | A$0.8166 | A$0.1429 | A$0.1837 | -71.9% | 669.8K | 255 |
| 2014 | A$1.84 | A$1.84 | A$0.4900 | A$0.6533 | -64.4% | 347.9K | 253 |
| 2013 | A$0.9450 | A$2.54 | A$0.8750 | A$1.84 | n/a | 1.9M | 167 |
SMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.4850 | +24.4% |
| October 2026 | A$0.3900 | -25.0% |
| September 2026 | A$0.5200 | +3.0% |
| August 2026 | A$0.5050 | +7.4% |
| July 2026 | A$0.4700 | +2.2% |
| June 2026 | A$0.4600 | -17.9% |
| May 2026 | A$0.5600 | 0.0% |
| April 2026 | A$0.5600 | -21.7% |
| March 2026 | A$0.7150 | -22.3% |
| February 2026 | A$0.9200 | -15.6% |
| January 2026 | A$1.09 | +18.5% |
| December 2025 | A$0.9200 | +11.5% |
About the SMI data
Daily bars. 3,434 sessions from May 8, 2013 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SMI share price history
