SCN.AX - Scorpion Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20200.02500.02500.02400.02400.02401,133,024
Feb 21, 20200.02500.02500.02500.02500.0250-
Feb 20, 20200.02800.02800.02400.02500.02501,459,434
Feb 19, 20200.02800.02800.02800.02800.028062,500
Feb 18, 20200.03000.03000.03000.03000.0300131,846
Feb 17, 20200.02800.03000.02700.02900.0290580,673
Feb 14, 20200.02700.02700.02700.02700.0270543,706
Feb 13, 20200.02800.02900.02500.02600.02603,435,881
Feb 12, 20200.02500.02500.02400.02500.0250900,000
Feb 11, 20200.03000.03000.02500.02500.0250221,140
Feb 10, 20200.03000.03300.03000.03300.0330457,044
Feb 07, 20200.02000.02000.02000.02000.0200-
Feb 06, 20200.02000.02000.02000.02000.020043,478
Feb 05, 20200.01900.01900.01900.01900.0190-
Feb 04, 20200.01600.01900.01600.01900.0190692,842
Feb 03, 20200.01500.01500.01500.01500.0150-
Jan 31, 20200.01600.01600.01400.01500.0150209,031
Jan 30, 20200.01400.01400.01400.01400.0140-
Jan 29, 20200.01400.01400.01400.01400.0140-
Jan 28, 20200.01500.01500.01400.01400.0140145,089
Jan 24, 20200.01500.01500.01500.01500.0150-
Jan 23, 20200.01500.01500.01500.01500.015066,000
Jan 22, 20200.01500.01500.01500.01500.0150-
Jan 21, 20200.01400.01500.01400.01500.015078,003
Jan 20, 20200.01400.01500.01400.01500.0150191,428
Jan 17, 20200.01500.01500.01100.01100.01101,078,969
Jan 16, 20200.01500.01500.01500.01500.0150-
Jan 15, 20200.01500.01500.01500.01500.0150-
Jan 14, 20200.01500.01500.01500.01500.0150-
Jan 13, 20200.01700.01700.01500.01500.0150353,400
Jan 10, 20200.01800.02100.01800.01800.0180253,234
Jan 09, 20200.01600.01600.01600.01600.0160-
Jan 08, 20200.01600.01600.01600.01600.0160-
Jan 07, 20200.01600.01600.01600.01600.0160-
Jan 06, 20200.01600.01600.01600.01600.016050,000
Jan 03, 20200.01400.01400.01400.01400.0140-
Jan 02, 20200.01400.01400.01400.01400.0140-
Dec 31, 20190.01400.01400.01400.01400.0140-
Dec 30, 20190.01400.01400.01400.01400.0140100,000
Dec 27, 20190.01300.01300.01300.01300.0130-
Dec 24, 20190.01300.01300.01300.01300.0130-
Dec 23, 20190.01300.01300.01300.01300.0130-
Dec 20, 20190.01300.01300.01300.01300.0130-
Dec 19, 20190.01300.01300.01300.01300.0130-
Dec 18, 20190.01300.01300.01300.01300.0130-
Dec 17, 20190.01400.01400.01300.01300.013076,000
Dec 16, 20190.01500.01500.01500.01500.0150-
Dec 13, 20190.01300.01500.01300.01500.015067,000
Dec 12, 20190.01200.01300.01200.01300.0130439,233
Dec 11, 20190.01000.01000.01000.01000.0100-
Dec 10, 20190.01000.01000.01000.01000.0100-
Dec 09, 20190.01000.01000.01000.01000.0100-
Dec 06, 20190.01000.01000.01000.01000.0100-
Dec 05, 20190.01000.01000.01000.01000.0100830,448
Dec 04, 20190.01000.01000.01000.01000.0100-
Dec 03, 20190.01000.01000.01000.01000.0100-
Dec 02, 20190.01000.01000.01000.01000.0100-
Nov 29, 20190.01000.01000.01000.01000.0100-
Nov 28, 20190.01000.01000.01000.01000.0100-
Nov 27, 20190.01000.01000.01000.01000.0100900,000
Nov 26, 20190.01200.01200.01200.01200.0120-
Nov 25, 20190.01200.01200.01200.01200.0120-
Nov 22, 20190.01200.01200.01200.01200.0120-
Nov 21, 20190.01200.01200.01200.01200.0120-
Nov 20, 20190.01200.01200.01200.01200.0120-
Nov 19, 20190.01200.01200.01200.01200.0120-
Nov 18, 20190.01000.01200.01000.01200.012093,233
Nov 15, 20190.01200.01200.01100.01100.0110595,078
Nov 14, 20190.01200.01200.01200.01200.0120-
Nov 13, 20190.01200.01200.01200.01200.0120-
Nov 12, 20190.01200.01200.01200.01200.012020,000
Nov 11, 20190.01200.01200.01200.01200.012080,000
Nov 08, 20190.01100.01100.01100.01100.0110-
Nov 07, 20190.00900.01400.00900.01100.01102,930,537
Nov 06, 20190.01000.01000.01000.01000.0100-
Nov 05, 20190.01100.01100.01000.01000.01001,344,832
Nov 04, 20190.01000.01100.01000.01100.0110403,243
Nov 01, 20190.01000.01000.01000.01000.0100-
Oct 31, 20190.01000.01000.01000.01000.0100-
Oct 30, 20190.01000.01000.01000.01000.0100-
Oct 29, 20190.01000.01000.01000.01000.010060,000
Oct 28, 20190.01000.01000.01000.01000.0100250,000
Oct 25, 20190.01000.01000.01000.01000.0100-
Oct 24, 20190.01100.01100.01000.01000.0100329,760
Oct 23, 20190.01000.01000.01000.01000.010010,000
Oct 22, 20190.01000.01000.01000.01000.0100-
Oct 21, 20190.01000.01000.01000.01000.0100100,000
Oct 18, 20190.01200.01200.01200.01200.0120186,417
Oct 17, 20190.01200.01200.01200.01200.0120100,000
Oct 16, 20190.01200.01200.01200.01200.0120-
Oct 15, 20190.01200.01200.01200.01200.0120-
Oct 14, 20190.01200.01200.01200.01200.0120275,823
Oct 11, 20190.01200.01200.01200.01200.0120-
Oct 10, 20190.01200.01200.01200.01200.0120-
Oct 09, 20190.01100.01200.01100.01200.0120320,000
Oct 08, 20190.01000.01000.00900.01000.01001,428,414
Oct 07, 20190.00900.00900.00900.00900.0090-
Oct 04, 20190.00900.00900.00900.00900.0090-
Oct 03, 20190.00900.00900.00900.00900.0090-
Oct 02, 20190.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...