Canada markets close in 1 hour 39 minutes

Summit Minerals Limited (SUM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3800-0.0800 (-17.39%)
At close: 04:10PM AEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.45500.47000.34500.38000.38007,813,653
Jun 26, 20240.45500.50500.44500.46000.46004,281,919
Jun 25, 20240.52000.53500.46000.47000.47004,151,506
Jun 24, 20240.55500.58500.48000.49500.495011,837,813
Jun 21, 20240.50000.50000.50000.50000.5000-
Jun 20, 20240.43500.55000.43000.50000.50006,747,735
Jun 19, 20240.48000.54500.44000.44000.440011,567,369
Jun 18, 20240.39500.51500.37500.49000.49005,408,004
Jun 17, 20240.38500.46500.38500.41000.41008,465,875
Jun 14, 20240.29000.38500.28500.38500.38507,432,287
Jun 13, 20240.31000.31000.28500.29000.29002,215,215
Jun 12, 20240.33500.35500.28500.31000.31008,577,197
Jun 11, 20240.37000.40500.31500.33500.335014,937,795
Jun 07, 20240.25000.30500.25000.30000.30005,399,032
Jun 06, 20240.26500.27500.24500.25500.25502,298,015
Jun 05, 20240.25500.29500.25000.25500.25505,407,242
Jun 04, 20240.20000.25500.19500.25500.25503,140,499
Jun 03, 20240.21500.22500.20000.20000.20002,173,428
May 31, 20240.24500.24500.22000.23000.23003,367,556
May 30, 20240.20000.23750.19500.23500.23502,410,769
May 29, 20240.21000.21000.20000.20500.2050583,196
May 28, 20240.20500.20500.19500.20000.2000629,460
May 27, 20240.19500.21000.19500.20000.20003,464,577
May 24, 20240.21500.21500.21500.21500.2150-
May 23, 20240.21500.21500.21500.21500.2150-
May 22, 20240.19000.22500.18500.21500.21506,792,930
May 21, 20240.19000.20500.18500.18500.18503,086,742
May 20, 20240.18000.21750.17000.18500.18508,044,817
May 17, 20240.16000.20000.16000.17000.17007,767,936
May 16, 20240.13000.16000.13000.16000.16002,219,407
May 15, 20240.14500.14500.13000.13000.13001,054,213
May 14, 20240.12500.15000.12500.14500.14502,323,843
May 13, 20240.11000.12500.10500.12500.12501,521,594
May 10, 20240.11500.12000.11000.11000.1100686,089
May 09, 20240.14500.14500.11500.11500.11502,680,296
May 08, 20240.15000.15000.13000.13500.13501,578,777
May 07, 20240.15500.16000.14500.14500.14501,113,591
May 06, 20240.16500.17000.15000.15000.15003,661,864
May 03, 20240.14500.16500.14500.15500.15503,412,841
May 02, 20240.16000.16000.14000.14500.14502,159,141
May 01, 20240.14500.18000.14000.15500.15505,804,028
Apr 30, 20240.11500.15500.11500.15500.15502,634,753
Apr 29, 20240.11500.12500.11000.11000.11001,044,012
Apr 26, 20240.12000.13500.11000.11500.11502,996,943
Apr 24, 20240.13000.13500.11500.12000.12003,731,439
Apr 23, 20240.12000.14000.10500.11500.11505,612,116
Apr 22, 20240.09900.09900.09900.09900.0990-
Apr 19, 20240.09900.09900.09900.09900.0990-
Apr 18, 20240.09900.09900.09900.09900.0990-
Apr 17, 20240.09900.09900.09900.09900.0990-
Apr 16, 20240.07800.09900.07700.09900.0990433,601
Apr 15, 20240.07600.07800.07600.07800.0780277,428
Apr 12, 20240.08500.08500.07400.07900.0790212,178
Apr 11, 20240.06300.08700.06300.08600.08602,421,193
Apr 10, 20240.06200.06800.06200.06800.0680900,631
Apr 09, 20240.06700.06700.06700.06700.0670121,324
Apr 08, 20240.07200.07500.06700.06700.0670539,848
Apr 05, 20240.06200.07500.06200.07500.0750609,416
Apr 04, 20240.06200.06200.06100.06100.061045,000
Apr 03, 20240.06600.06600.06200.06300.0630600,450
Apr 02, 20240.06300.07000.06000.07000.0700232,767
Mar 28, 20240.06300.06300.06300.06300.06303,437
Mar 27, 20240.06300.06300.06300.06300.0630-
Mar 26, 20240.06300.06300.06300.06300.0630-
Mar 25, 20240.06600.06600.06300.06300.0630307,884
Mar 22, 20240.06300.06300.06300.06300.063040,000
Mar 21, 20240.06300.06300.06300.06300.0630-
Mar 20, 20240.06300.06300.06300.06300.063022,000
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06300.06300.06000.06000.0600130,745
Mar 15, 20240.06400.06400.06400.06400.0640-
Mar 14, 20240.06600.06600.06400.06400.0640100,000
Mar 13, 20240.06400.06700.06400.06700.06703,571
Mar 12, 20240.06700.06700.06300.06400.0640402,593
Mar 11, 20240.06700.06700.06700.06700.0670102,833
Mar 08, 20240.06900.06900.06700.06700.067095,840
Mar 07, 20240.07000.07000.06800.06800.0680294,091
Mar 06, 20240.06900.06900.06900.06900.0690-
Mar 05, 20240.06900.06900.06900.06900.069090,000
Mar 04, 20240.06900.07000.06900.07000.0700106,000
Mar 01, 20240.06900.06900.06800.06800.06804,123
Feb 29, 20240.07700.07700.06800.06900.0690208,595
Feb 28, 20240.06800.07500.06800.07400.07401,024,369
Feb 27, 20240.06800.07000.06400.07000.07002,674,500
Feb 26, 20240.07200.07400.06400.07400.07401,336,653
Feb 23, 20240.07000.07200.07000.07200.0720142,292
Feb 22, 20240.08100.08100.06300.07100.0710643,765
Feb 21, 20240.07800.07800.07800.07800.0780-
Feb 20, 20240.07800.07800.07800.07800.0780-
Feb 19, 20240.07800.07800.07800.07800.0780-
Feb 16, 20240.07800.07800.07800.07800.078065,789
Feb 15, 20240.07800.07800.07800.07800.078011,752
Feb 14, 20240.07600.07600.07600.07600.076020,000
Feb 13, 20240.07500.07500.07500.07500.07503,900
Feb 12, 20240.07300.07300.07300.07300.073013,633
Feb 09, 20240.07600.07600.07200.07200.0720251,955
Feb 08, 20240.07500.08200.07500.08200.0820129,000
Feb 07, 20240.07100.07600.07100.07600.0760108,010
Feb 06, 20240.07100.07600.07000.07600.0760281,109
Feb 05, 20240.07000.07000.07000.07000.070040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...