ASX - Delayed Quote AUD

Scorpion Minerals Limited (SCN.AX)

Compare
0.0130 0.0000 (0.00%)
At close: October 16 at 12:36 PM GMT+11
Currency in AUD
Download
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 9, 2024 0.0150 0.0150 0.0120 0.0130 0.0130 1,890,545
Oct 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 105,841
Oct 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 3, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 732,258
Oct 2, 2024 0.0200 0.0200 0.0170 0.0170 0.0170 472,767
Oct 1, 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 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 741,193
Sep 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 257,844
Sep 3, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 400,000
Sep 2, 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 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 738,547
Aug 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 220,000
Aug 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 113,337
Aug 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 13,513
Aug 1, 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 9, 2024 0.0170 0.0180 0.0150 0.0180 0.0180 433,400
Jul 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 847,796
Jul 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 75,000
Jul 3, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 340,230
Jul 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 35,000
Jul 1, 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 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 414,016
Jun 6, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 3,510,844
Jun 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 262,986
Jun 4, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 941,984
Jun 3, 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
May 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 29, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 222,308
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,849
May 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,180
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 380,784
May 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 29,019
May 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 42,410
May 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,000
May 20, 2024 0.0210 0.0230 0.0210 0.0220 0.0220 374,116
May 17, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,049,383
May 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 22,000
May 15, 2024 0.0220 0.0230 0.0200 0.0230 0.0230 1,337,682
May 14, 2024 0.0230 0.0230 0.0210 0.0220 0.0220 944,124
May 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 18,703
May 10, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 350,001
May 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 202,118
May 8, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 655,000
May 7, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 1,193,594
May 6, 2024 0.0220 0.0280 0.0220 0.0250 0.0250 2,161,991
May 3, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 679,585
May 2, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 698,900
May 1, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 52,400
Apr 30, 2024 0.0210 0.0240 0.0210 0.0240 0.0240 257,618
Apr 29, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 583,314
Apr 26, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 505,953
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0230 0.0230 0.0180 0.0200 0.0200 2,888,087
Apr 19, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 54,334
Apr 18, 2024 0.0280 0.0280 0.0230 0.0230 0.0230 196,185
Apr 17, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 450,000
Apr 16, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 463,259
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Apr 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 89,349
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500,000
Apr 9, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 284,486
Apr 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 5, 2024 0.0250 0.0280 0.0250 0.0260 0.0260 378,432
Apr 4, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 459,247
Apr 3, 2024 0.0280 0.0280 0.0260 0.0260 0.0260 274,799
Apr 2, 2024 0.0330 0.0330 0.0290 0.0290 0.0290 564,970
Mar 28, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 850,833
Mar 27, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 863,681
Mar 26, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 42,500
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0390 0.0400 0.0380 0.0400 0.0400 1,745,947
Mar 21, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 362,201
Mar 20, 2024 0.0300 0.0420 0.0300 0.0390 0.0390 3,358,893
Mar 19, 2024 0.0280 0.0310 0.0280 0.0300 0.0300 42,028,097
Mar 18, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 116,901
Mar 15, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 360,000
Mar 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 13, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 100,000
Mar 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 99,999
Mar 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 229,259
Mar 8, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 222,487
Mar 7, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 100,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0330 0.0270 0.0300 0.0300 962,045
Mar 4, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 777,453
Mar 1, 2024 0.0170 0.0260 0.0170 0.0250 0.0250 1,663,098
Feb 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 224,132
Feb 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100,546
Feb 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100,000
Feb 26, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 443,879
Feb 23, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 258,830
Feb 22, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 263,080
Feb 21, 2024 0.0180 0.0180 0.0175 0.0180 0.0180 1,240,748
Feb 20, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 363,000
Feb 19, 2024 0.0190 0.0190 0.0180 0.0190 0.0190 538,996
Feb 16, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 116,292
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0190 0.0205 0.0190 0.0200 0.0200 610,339
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,360
Feb 9, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 115,720
Feb 8, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 584,677
Feb 7, 2024 0.0200 0.0210 0.0150 0.0210 0.0210 1,622,300
Feb 6, 2024 0.0240 0.0240 0.0200 0.0200 0.0200 1,118,181
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,334
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 580,839
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,912
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 472,477
Jan 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 29, 2024 0.0250 0.0280 0.0250 0.0280 0.0280 28,584
Jan 25, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 71,428
Jan 24, 2024 0.0270 0.0280 0.0250 0.0280 0.0280 328,521
Jan 23, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 115,142
Jan 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 19, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 4,838
Jan 18, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 137,700
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300,087
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 251,050
Jan 15, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 190,000
Jan 12, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 32,500
Jan 11, 2024 0.0300 0.0320 0.0290 0.0320 0.0320 915,874
Jan 10, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 9, 2024 0.0310 0.0310 0.0300 0.0310 0.0310 2,335,434
Jan 8, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 223,221
Jan 5, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 476,077
Jan 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 45,190
Jan 3, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 2, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 177,711
Dec 29, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 495,690
Dec 28, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 27, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 22, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 781,394
Dec 21, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 110,000
Dec 20, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 7,595
Dec 19, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 466,028
Dec 18, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 210,292
Dec 15, 2023 0.0380 0.0380 0.0370 0.0380 0.0380 627,562
Dec 14, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 340,244
Dec 13, 2023 0.0390 0.0390 0.0370 0.0380 0.0380 144,733
Dec 12, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 122,770
Dec 11, 2023 0.0450 0.0450 0.0430 0.0430 0.0430 747,563
Dec 8, 2023 0.0390 0.0460 0.0360 0.0440 0.0440 3,065,160
Dec 7, 2023 0.0360 0.0380 0.0330 0.0380 0.0380 1,294,535
Dec 6, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 518,138
Dec 5, 2023 0.0400 0.0400 0.0330 0.0390 0.0390 1,773,487
Dec 4, 2023 0.0370 0.0400 0.0370 0.0400 0.0400 231,640
Dec 1, 2023 0.0460 0.0460 0.0440 0.0440 0.0440 535,882
Nov 30, 2023 0.0450 0.0470 0.0440 0.0470 0.0470 536,333
Nov 29, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 323,402
Nov 28, 2023 0.0470 0.0470 0.0440 0.0450 0.0450 292,271
Nov 27, 2023 0.0480 0.0510 0.0480 0.0485 0.0485 659,159
Nov 24, 2023 0.0490 0.0490 0.0480 0.0480 0.0480 195,686
Nov 23, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
Nov 22, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 7,500
Nov 21, 2023 0.0510 0.0520 0.0480 0.0520 0.0520 1,296,924
Nov 20, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 18,680
Nov 17, 2023 0.0520 0.0520 0.0510 0.0510 0.0510 608,792
Nov 16, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 85,381
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 7,389
Nov 14, 2023 0.0560 0.0560 0.0530 0.0530 0.0530 409,041
Nov 13, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 170,460
Nov 10, 2023 0.0550 0.0580 0.0530 0.0560 0.0560 762,006
Nov 9, 2023 0.0510 0.0550 0.0510 0.0550 0.0550 347,405
Nov 8, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Nov 7, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Nov 6, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Nov 3, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Nov 2, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Nov 1, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Oct 31, 2023 0.0530 0.0530 0.0510 0.0510 0.0510 615,868
Oct 30, 2023 0.0540 0.0550 0.0530 0.0530 0.0530 77,566
Oct 27, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 60,000
Oct 26, 2023 0.0540 0.0590 0.0540 0.0590 0.0590 385,482
Oct 25, 2023 0.0550 0.0550 0.0530 0.0540 0.0540 462,173
Oct 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 23, 2023 0.0570 0.0570 0.0550 0.0550 0.0550 609,251
Oct 20, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 6,500
Oct 19, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 -
Oct 18, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 349,742

Related Tickers