(SML) SYNERGY METALS LTD Daily Prices Page 7...


Prev Section TOC    Company Info for SML    Limits Next Section


Company Details for (SML) SYNERGY METALS LTD

Listing Code SML
Listing Name SYNERGY METALS LTD
GICS Sector Materials
ISIN Name SYNERGY METALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SML7


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for SML .. Wednesday 22nd May 2013

SML is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.22 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SML    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (SML) SYNERGY METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2009-Nov-12 Thu ### ### ### ### 74.2 74.2 0.0
2009-Nov-11 Wed ### ### ### ### 1,413,455 0 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 761,349 0 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### 98.4 98.4 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 1,653,376 0 96.0 96.0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 0 0.0
2009-Oct-30 Fri ### ### ### ### 2,673,788 0 ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 97.3 97.3 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 1,012,881 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 124,157 0 92.2 92.2 0.0
2009-Oct-14 Wed ### ### ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 92.4 92.4 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 414,046 0 5.9 5.9 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 243,954 0 95.2 95.2 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 0 0.0
2009-Sep-30 Wed ### ### ### ### 0 0.0
2009-Sep-29 Tue ### ### ### ### 0 0.0
2009-Sep-28 Mon ### ### ### ### 0 0.0
2009-Sep-25 Fri ### ### ### ### 967,874 0 98.4 98.4 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### 1,898,023 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 978,553 0 91.6 91.6 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 1,129,026 0 91.9 91.9 0.0
2009-Sep-07 Mon ### ### ### ### 6.9 6.9 0.0
2009-Sep-04 Fri ### ### ### ### 443,047 0 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed ### ### ### ### 0 0.0
2009-Aug-25 Tue ### ### ### ### 665,821 0 ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 93.2 93.2 0.0
2009-Aug-21 Fri ### ### ### ### 0 0.0
2009-Aug-20 Thu ### ### ### ### 579 0 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### 520,421 0 ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### ### ### 0.0
2009-Aug-12 Wed 0.021 0.021 ### ### 0.2 0.2 0.0
2009-Aug-11 Tue ### 0.021 ### 0.021 ### ### ###
2009-Aug-10 Mon 0.021 0.021 0.021 0.021 311,687 6,545 ### ### ###
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 0.021 0.021 ### ### 13.0 13.0 0.0
2009-Aug-04 Tue 0.022 0.022 0.022 0.022 ### ### ###
2009-Aug-03 Mon 0.021 0.021 0.021 0.021 66.6 66.6 ###
2009-Jul-31 Fri 0.021 0.021 0.021 0.021 0 ###
2009-Jul-30 Thu 0.021 0.021 0.021 0.021 0 ###
2009-Jul-29 Wed 0.021 0.021 0.021 0.021 87,674 1,841 ### ### ###
2009-Jul-28 Tue 0.022 0.022 0.022 0.022 ### ### ###
2009-Jul-27 Mon 0.022 0.022 0.022 0.022 0 ###
2009-Jul-24 Fri 0.022 0.022 0.022 0.022 0 ###
2009-Jul-23 Thu 0.022 0.022 0.022 0.022 ### ### ###
2009-Jul-22 Wed 0.021 0.021 0.021 0.021 ### ### ###
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 71.4 71.4 0.0
2009-Jul-15 Wed ### 0.022 ### 0.022 ### ### ###
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 131,549 0 9.4 9.4 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### ### ### 0.0
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 86,086 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 75.6 75.6 0.0
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed ### ### ### ### 0 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri ### ### ### ### 8.5 8.5 0.0
2009-Jun-11 Thu ### ### ### ### 7.5 7.5 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 590,748 0 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue 0.021 0.028 ### ### 10.7 10.7 0.0
2009-Jun-01 Mon ### 0.022 ### 0.021 1,976,350 ### ### ### ###
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 71.4 71.4 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 158,670 0 70.1 70.1 0.0
2009-May-14 Thu ### ### ### ### 95.5 95.5 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 74.6 74.6 0.0
2009-May-11 Mon ### ### ### ### 11.6 11.6 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 6.6 6.6 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 271 0 65.2 65.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

Server processing from 2025-05-11 19:46:38 thru 2025-05-11 19:46:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000