Scorpion Minerals Limited (SCN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0130

0.0000

(0.00%)

At close: 12:36PM AEDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 16, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	252,840
Oct 15, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	125,182
Oct 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 11, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	37,250
Oct 10, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	673,682
Oct 09, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	1,890,545
Oct 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	105,841
Oct 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	732,258
Oct 02, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	472,767
Oct 01, 2024	0.0180	0.0220	0.0180	0.0190	0.0190	338,188
Sep 30, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	31,812
Sep 27, 2024	0.0230	0.0250	0.0190	0.0190	0.0190	359,112
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	225,000
Sep 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,377
Sep 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	51,500
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Sep 17, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	221,210
Sep 16, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	703,339
Sep 13, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	454,804
Sep 12, 2024	0.0150	0.0170	0.0130	0.0170	0.0170	1,647,907
Sep 11, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	614,101
Sep 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	741,193
Sep 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	257,844
Sep 03, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	400,000
Sep 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 30, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	1,241,694
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,410
Aug 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	125,000
Aug 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	450,000
Aug 22, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	43,007
Aug 21, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	24,030
Aug 20, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	37,064
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	751,050
Aug 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 12, 2024	0.0165	0.0170	0.0165	0.0170	0.0170	39,482
Aug 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Aug 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 07, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	738,547
Aug 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	220,000
Aug 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	113,337
Aug 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,513
Aug 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	59,874
Jul 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	114,777
Jul 26, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	732,699
Jul 25, 2024	0.0190	0.0190	0.0150	0.0150	0.0150	781,754
Jul 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,295
Jul 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,778
Jul 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	48,934
Jul 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	64
Jul 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 10, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	36,833
Jul 09, 2024	0.0170	0.0180	0.0150	0.0180	0.0180	433,400
Jul 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	847,796
Jul 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	75,000
Jul 03, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	340,230
Jul 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	35,000
Jul 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	211,920
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jun 27, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	454,241
Jun 26, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	368,342
Jun 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 21, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	888,477
Jun 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	53,707
Jun 18, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,083,929
Jun 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 14, 2024	0.0170	0.0190	0.0170	0.0170	0.0170	1,483,257
Jun 13, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	660,096
Jun 12, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	2,401,001
Jun 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,778
Jun 07, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	414,016
Jun 06, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	3,510,844
Jun 05, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	262,986
Jun 04, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	941,984
Jun 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,312
May 31, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	155,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Scorpion Minerals Limited (SCN.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)