Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Summit Minerals Limited (SUM.AX)

Compare
0.0450
0.0000
(0.00%)
At close: April 14 at 3:36:15 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04300.04500.0450233,346
Apr 11, 20250.04200.04500.04200.04500.0450401,934
Apr 10, 20250.04300.04400.04000.04100.0410923,475
Apr 9, 20250.04600.04600.04200.04200.0420556,282
Apr 8, 20250.04800.05100.04800.04900.049041,123
Apr 7, 20250.05400.05400.04200.04900.0490326,387
Apr 4, 20250.05600.05800.05500.05500.0550593,301
Apr 3, 20250.05500.05600.05500.05600.0560253,020
Apr 2, 20250.05600.06800.05600.05600.05601,120,071
Apr 1, 20250.07500.07600.05400.05500.05501,119,784
Mar 31, 20250.07600.07600.07200.07500.075027,937
Mar 28, 20250.07500.07800.07200.07500.0750120,537
Mar 27, 20250.07800.07800.07000.07300.0730101,499
Mar 26, 20250.06400.08200.06400.07900.0790569,197
Mar 25, 20250.06400.06500.06000.06500.0650142,189
Mar 24, 20250.06500.06700.06300.06500.0650433,167
Mar 21, 20250.06500.06600.06100.06100.0610164,151
Mar 20, 20250.05800.06000.05500.06000.0600518,618
Mar 19, 20250.05900.05900.05700.05800.0580167,402
Mar 18, 20250.05900.06100.05900.06100.0610137,062
Mar 17, 20250.06200.06200.05700.05900.0590172,424
Mar 14, 20250.06100.06300.06100.06300.063050,274
Mar 13, 20250.06300.06300.05300.05900.0590256,074
Mar 12, 20250.06800.06800.06200.06400.0640249,833
Mar 11, 20250.07100.07100.06700.06700.0670192,790
Mar 10, 20250.06800.06800.06800.06800.0680148,717
Mar 7, 20250.07100.07200.06800.06900.0690304,103
Mar 6, 20250.07000.07000.07000.07000.07009,837
Mar 5, 20250.07300.07300.07000.07000.0700189,750
Mar 4, 20250.08000.08000.07500.07600.0760191,943
Mar 3, 20250.07400.08000.07400.07500.0750357,301
Feb 28, 20250.07300.07500.07200.07400.0740393,185
Feb 27, 20250.07500.07700.07500.07500.075062,919
Feb 26, 20250.08100.08200.07300.07900.0790401,386
Feb 25, 20250.08100.08100.07800.07800.0780127,891
Feb 24, 20250.08600.08600.08000.08100.0810889,055
Feb 21, 20250.09700.09700.08400.08700.08701,853,735
Feb 20, 20250.10000.10000.09500.09700.0970497,242
Feb 19, 20250.12000.12000.09800.09900.0990644,474
Feb 18, 20250.11500.12000.11500.12000.120054,392
Feb 17, 20250.11500.12000.11500.11500.1150271,890
Feb 14, 20250.11500.12000.11500.11500.1150365,559
Feb 13, 20250.11000.11000.11000.11000.110021,670
Feb 12, 20250.10000.11000.10000.11000.1100455,030
Feb 11, 20250.12000.12000.10500.11000.1100588,558
Feb 10, 20250.13500.13500.11500.11500.1150681,557
Feb 7, 20250.14000.14000.13500.13500.135086,267
Feb 6, 20250.12500.13500.12000.13500.1350173,416
Feb 5, 20250.12000.12500.12000.12500.1250116,694
Feb 4, 20250.11500.12000.11250.12000.1200119,368
Feb 3, 20250.12500.12500.11500.12000.1200202,710
Jan 31, 20250.12500.12500.12500.12500.125079,002
Jan 30, 20250.12500.12500.12000.12000.1200210,358
Jan 29, 20250.12500.13000.12500.12500.125028,903
Jan 28, 20250.12500.12500.12500.12500.125013,461
Jan 24, 20250.13000.13000.12500.12500.12505,840
Jan 23, 20250.13000.13000.12000.13000.1300563,550
Jan 22, 20250.14000.14000.13000.13000.1300766,100
Jan 21, 20250.15000.15000.14000.14000.1400520,508
Jan 20, 20250.14500.15000.14500.15000.1500152,645
Jan 17, 20250.14500.15000.14000.15000.1500223,542
Jan 16, 20250.14000.14500.14000.14250.1425169,024
Jan 15, 20250.14500.14500.13500.14000.1400378,520
Jan 14, 20250.16500.17000.15000.15000.1500852,929
Jan 13, 20250.16000.16000.15000.15000.1500482,524
Jan 10, 20250.15000.16000.14500.16000.1600475,488
Jan 9, 20250.15500.16000.15000.15500.1550942,445
Jan 8, 20250.19000.19000.16000.16000.16002,001,173
Jan 7, 20250.21000.22500.19000.19000.19002,225,989
Jan 6, 20250.15500.22500.15500.20500.20506,682,442
Jan 3, 20250.15000.15000.15000.15000.1500-
Jan 2, 20250.15000.15000.15000.15000.1500-
Dec 31, 20240.16000.16000.14500.15000.1500317,403
Dec 30, 20240.13000.14500.12500.14500.1450120,695
Dec 27, 20240.13000.13000.12500.12500.125036,461
Dec 24, 20240.12500.13000.11000.12500.1250241,870
Dec 23, 20240.12500.12500.12000.12000.1200142,399
Dec 20, 20240.12000.13000.11500.12500.1250283,798
Dec 19, 20240.12500.12500.12000.12000.1200184,148
Dec 18, 20240.13000.13000.13000.13000.130099,503
Dec 17, 20240.13000.13500.12500.13000.1300189,540
Dec 16, 20240.13000.13500.13000.13000.1300127,541
Dec 13, 20240.14000.14000.12500.13500.1350267,867
Dec 12, 20240.14000.14500.12500.14500.1450375,539
Dec 11, 20240.14500.15000.14000.14500.1450260,009
Dec 10, 20240.15000.16000.14500.14500.1450389,393
Dec 9, 20240.16500.16500.14000.14500.145090,833
Dec 6, 20240.15500.16000.14000.16000.1600394,141
Dec 5, 20240.16500.16500.15500.15500.1550262,710
Dec 4, 20240.17000.17500.16500.16500.1650364,879
Dec 3, 20240.17500.18500.17000.17000.1700355,344
Dec 2, 20240.18000.18000.17000.17500.175056,904
Nov 29, 20240.18500.18500.17000.18000.1800274,529
Nov 28, 20240.19500.20000.18000.18500.1850265,146
Nov 27, 20240.19500.21000.18500.19500.1950319,029
Nov 26, 20240.19500.21000.19500.19500.1950266,122
Nov 25, 20240.16000.19500.16000.19500.1950699,003
Nov 22, 20240.16500.16500.16000.16000.1600104,086
Nov 21, 20240.17000.17000.16000.16500.1650544,839
Nov 20, 20240.16000.16500.16000.16500.165082,120
Nov 19, 20240.16500.17000.16000.16000.160096,330
Nov 18, 20240.16500.17500.16000.17000.1700268,060
Nov 15, 20240.17000.17500.16000.16500.165085,798
Nov 14, 20240.16750.17000.16500.17000.170016,967
Nov 13, 20240.17000.17000.16000.17000.170096,556
Nov 12, 20240.16500.17000.16000.17000.1700101,513
Nov 11, 20240.17000.17500.17000.17000.1700104,220
Nov 8, 20240.17500.18000.17500.17500.175080,078
Nov 7, 20240.17000.17500.17000.17500.175026,552
Nov 6, 20240.16500.16500.16000.16000.1600164,472
Nov 5, 20240.16500.17000.16500.16500.1650137,919
Nov 4, 20240.17000.17000.16000.16000.1600285,094
Nov 1, 20240.17000.17500.16500.17500.175099,712
Oct 31, 20240.15500.17000.15500.17000.1700174,869
Oct 30, 20240.15000.17500.15000.15500.15501,133,581
Oct 29, 20240.18500.18500.15500.16000.16002,311,977
Oct 28, 20240.18500.18500.17500.17500.1750212,000
Oct 25, 20240.18500.18500.17500.18500.1850416,847
Oct 24, 20240.18500.19000.18000.18000.1800157,863
Oct 23, 20240.19500.19500.18000.18000.1800323,760
Oct 22, 20240.18500.20500.18500.19000.1900343,263
Oct 21, 20240.18500.19500.18500.18500.1850165,056
Oct 18, 20240.18500.18500.18500.18500.185096,820
Oct 17, 20240.18500.18500.18500.18500.1850122,171
Oct 16, 20240.19000.19000.18500.18500.1850244,535
Oct 15, 20240.19000.19000.18500.19000.1900408,669
Oct 14, 20240.19000.19000.18000.18500.1850219,096
Oct 11, 20240.19000.20000.18000.19000.1900641,937
Oct 10, 20240.20000.20000.19000.19000.1900321,442
Oct 9, 20240.20000.20000.18000.19000.1900678,388
Oct 8, 20240.21500.22000.19000.19000.1900588,793
Oct 7, 20240.24000.24000.20000.22000.22001,503,212
Oct 4, 20240.21500.25000.21500.24000.2400314,262
Oct 3, 20240.23000.23000.21500.23000.2300239,018
Oct 2, 20240.22000.24000.21000.23000.2300531,813
Oct 1, 20240.24000.24000.22500.23000.2300311,110
Sep 30, 20240.25500.26000.23000.23500.23501,581,189
Sep 27, 20240.27500.27500.26000.26000.2600565,187
Sep 26, 20240.28000.28000.26000.27500.2750924,063
Sep 25, 20240.28500.29000.27500.28000.2800813,940
Sep 24, 20240.27000.28000.26000.27500.2750577,164
Sep 23, 20240.27500.27500.26500.27500.2750522,948
Sep 20, 20240.27000.27000.26000.27000.2700741,052
Sep 19, 20240.25500.27500.24500.27500.2750645,743
Sep 18, 20240.26000.27000.25000.25000.2500800,630
Sep 17, 20240.27500.28500.24500.27500.27501,810,619
Sep 16, 20240.27500.27500.26000.26000.2600375,088
Sep 13, 20240.27000.28500.26500.26500.2650931,888
Sep 12, 20240.26000.28000.26000.27000.27002,834,400
Sep 11, 20240.23500.25500.23000.25000.2500559,881
Sep 10, 20240.24500.24500.23500.24000.2400346,296
Sep 9, 20240.26500.27000.23500.23500.2350939,290
Sep 6, 20240.22000.26000.22000.25500.25501,073,621
Sep 5, 20240.21500.22500.21500.22000.2200126,432
Sep 4, 20240.22000.22750.21500.22500.2250186,283
Sep 3, 20240.21000.24500.21000.23000.2300933,527
Sep 2, 20240.21500.22000.20000.21000.2100473,221
Aug 30, 20240.20000.22500.20000.21500.2150222,244
Aug 29, 20240.22500.23000.20000.20000.2000414,895
Aug 28, 20240.21500.22500.21000.22500.2250260,333
Aug 27, 20240.23000.23000.20500.21500.2150937,470
Aug 26, 20240.23000.24500.23000.23000.2300215,445
Aug 23, 20240.23000.24500.22500.22500.2250508,922
Aug 22, 20240.21500.24500.21500.24500.2450479,641
Aug 21, 20240.21500.22000.20500.21500.2150468,335
Aug 20, 20240.24500.25000.21500.21500.21501,113,788
Aug 19, 20240.25000.27000.23500.24500.24502,282,007
Aug 16, 20240.22500.27000.22500.24500.24501,672,980
Aug 15, 20240.22000.23000.22000.22000.2200397,277
Aug 14, 20240.22500.22500.21000.21500.2150936,247
Aug 13, 20240.24000.24000.21500.22000.22001,034,090
Aug 12, 20240.18000.24000.18000.23500.23502,402,633
Aug 9, 20240.17500.18500.17500.18000.1800277,552
Aug 8, 20240.18500.19500.17000.17000.17001,071,053
Aug 7, 20240.16500.16500.16500.16500.1650-
Aug 6, 20240.16500.16500.16500.16500.1650-
Aug 5, 20240.18000.18500.16000.16500.16501,266,121
Aug 2, 20240.18500.18500.18000.18000.1800582,767
Aug 1, 20240.19500.19500.18000.18500.18501,245,551
Jul 31, 20240.18000.23500.18000.19500.19502,592,814
Jul 30, 20240.20000.20000.18000.18500.18501,704,941
Jul 29, 20240.21000.21000.19000.20000.2000539,902
Jul 26, 20240.19500.21500.19500.20500.20501,827,395
Jul 25, 20240.18500.21500.18000.19000.19003,792,464
Jul 24, 20240.20000.20000.18000.19000.19002,102,628
Jul 23, 20240.20500.22000.20000.20000.20002,486,909
Jul 22, 20240.23000.23000.21000.21500.21501,374,715
Jul 19, 20240.23000.25000.22000.23500.23501,971,614
Jul 18, 20240.23000.24000.22500.22500.22501,544,365
Jul 17, 20240.23500.23500.22500.23000.23001,941,458
Jul 16, 20240.29000.29000.22500.25000.25003,034,368
Jul 15, 20240.29500.29500.28000.28500.28501,161,476
Jul 12, 20240.25500.30000.25000.29000.29002,139,031
Jul 11, 20240.28000.28000.24500.25000.25003,434,306
Jul 10, 20240.28500.29000.26500.27500.27503,390,423
Jul 9, 20240.29500.29500.29500.29500.2950-
Jul 8, 20240.29500.29500.29500.29500.2950-
Jul 5, 20240.30000.32000.28000.29500.29503,962,944
Jul 4, 20240.29000.32000.27000.31000.31004,144,078
Jul 3, 20240.27000.31000.26000.28500.28505,533,964
Jul 2, 20240.37000.37000.27000.27000.27008,263,804
Jul 1, 20240.34000.37500.33500.34500.34502,501,700
Jun 28, 20240.36500.38000.31000.34000.34009,933,237
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 7, 20240.25000.30500.25000.30000.30005,399,032
Jun 6, 20240.26500.27500.24500.25500.25502,298,015
Jun 5, 20240.25500.29500.25000.25500.25505,407,242
Jun 4, 20240.20000.25500.19500.25500.25503,140,499
Jun 3, 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 9, 20240.14500.14500.11500.11500.11502,680,296
May 8, 20240.15000.15000.13000.13500.13501,578,777
May 7, 20240.15500.16000.14500.14500.14501,113,591
May 6, 20240.16500.17000.15000.15000.15003,661,864
May 3, 20240.14500.16500.14500.15500.15503,412,841
May 2, 20240.16000.16000.14000.14500.14502,159,141
May 1, 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

Related Tickers

NYM.AX Narryer Metals Limited
0.0370
+2.78%
 
AXL.AX AXEL REE FPO [AXL]
0.0590
+15.69%
 
PEX.AX Peel Mining Limited
0.0730
+1.39%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
TG6.AX TG Metals Limited
0.0980
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CHW.AX Chilwa Minerals Limited
0.6870
+2.54%