Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Feb-22 10:22:51 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SMO) SMC GOLD LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SMO    Limits Next Section


Company Details for (SMO) SMC GOLD LIMITED

Listing Code SMO
Listing Name SMC GOLD LIMITED
GICS Sector Materials
ISIN Name SMC GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMO1


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for SMO .. Thursday 30th November 2006

SMO 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 ### ### 0.0
MAX 0.24 17,006,052 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SMO    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (SMO) SMC GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### 12.5 12.5 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 42,081 0 98.6 98.6 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### 0.074 ### 0.074 ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 0 0.0
2002-Feb-11 Mon ### ### ### ### 53,747 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 0 0.0
2002-Feb-07 Thu ### ### ### ### 308,453 0 1.9 1.9 0.0
2002-Feb-06 Wed ### ### 0.075 0.075 ### ### 0.0
2002-Feb-05 Tue ### 0.085 0.075 ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 342,750 0 ### ### 0.0
2002-Feb-01 Fri 0.048 0.059 0.048 0.059 99.8 99.8 0.0
2002-Jan-31 Thu 0.048 0.048 0.048 0.048 66.2 66.2 ###
2002-Jan-30 Wed 0.048 0.048 0.048 0.048 0 ###
2002-Jan-29 Tue 0.048 0.048 0.048 0.048 ### ### ###
2002-Jan-28 Mon 0.046 0.046 0.046 0.046 0 ###
2002-Jan-25 Fri 0.048 0.048 0.046 0.046 90,057 ### ### ### ###
2002-Jan-24 Thu 0.046 0.046 0.046 0.046 ### ### ###
2002-Jan-23 Wed 0.055 0.055 0.047 0.047 ### ### ###
2002-Jan-22 Tue 0.059 0.059 0.059 0.059 ### ### 0.0
2002-Jan-21 Mon 0.045 ### 0.045 ### ### ### 0.0
2002-Jan-18 Fri ### ### 0.046 ### 71.0 71.0 0.0
2002-Jan-17 Thu 0.055 0.055 ### ### ### ### 0.0
2002-Jan-16 Wed ### ### ### ### 0 0.0
2002-Jan-15 Tue ### ### ### ### 7,250 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri 0.075 0.075 ### ### ### ### 0.0
2002-Jan-10 Thu 0.075 0.075 0.075 0.075 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 16.2 16.2 0.0
2002-Jan-08 Tue ### ### ### ### ### ### 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri ### 0.085 ### 0.085 95.1 95.1 ###
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon 0.075 0.075 0.075 0.075 0 0.0
2001-Dec-28 Fri 0.075 0.075 0.075 0.075 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed 0.085 ### 0.075 0.075 ### ### 0.0
2001-Dec-18 Tue 0.075 0.075 ### 0.075 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 44,650 0 ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 503,429 0 ### ### 0.0
2001-Dec-13 Thu 0.055 0.055 0.055 0.055 ### ### ###
2001-Dec-12 Wed 0.055 ### 0.055 ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 0 0.0
2001-Dec-10 Mon 0.049 ### 0.049 ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 0.7 0.7 0.0
2001-Dec-06 Thu ### ### ### ### 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### 326,445 0 ### ### 0.0
2001-Nov-29 Thu 0.049 ### 0.049 ### 82.3 82.3 0.0
2001-Nov-28 Wed ### ### ### ### 0 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 0 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu 0.047 0.049 0.047 0.049 ### ### ###
2001-Nov-21 Wed 0.049 0.049 0.049 0.049 0 ###
2001-Nov-20 Tue 0.049 0.049 0.049 0.049 70.4 70.4 ###
2001-Nov-19 Mon 0.052 0.052 0.052 0.052 0 ###
2001-Nov-16 Fri 0.053 0.053 ### 0.052 393,846 ### 16.5 16.5 ###
2001-Nov-15 Thu ### ### ### ### 106,650 0 ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 209,350 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 0 0.0
2001-Nov-09 Fri ### ### ### ### 0 0.0
2001-Nov-08 Thu ### ### ### ### 0 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### 0 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri 0.022 0.022 0.022 0.022 0 ###
2001-Oct-11 Thu 0.022 0.022 0.022 0.022 68.8 68.8 ###
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 0 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue ### ### ### ### 0 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu ### ### ### ### 0 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon ### ### ### ### 0 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue 0.022 ### 0.022 ### 136,650 ### ### ### 0.0
2001-Sep-10 Mon 0.023 0.023 0.023 0.023 0 ###
2001-Sep-07 Fri 0.023 0.023 0.023 0.023 13,350 ### 70.7 70.7 ###
2001-Sep-06 Thu 0.023 0.023 0.023 0.023 0 ###
2001-Sep-05 Wed 0.023 0.023 0.023 0.023 0 ###
2001-Sep-04 Tue 0.023 0.023 0.023 0.023 0 ###
2001-Sep-03 Mon 0.023 0.023 0.023 0.023 0 ###
2001-Aug-31 Fri 0.023 0.023 0.023 0.023 0 ###
2001-Aug-30 Thu 0.023 0.023 0.023 0.023 0 ###
2001-Aug-29 Wed 0.023 0.023 0.023 0.023 0 ###
2001-Aug-28 Tue 0.023 0.023 0.023 0.023 0 ###
2001-Aug-27 Mon 0.023 0.023 0.023 0.023 70.7 70.7 ###
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 0 0.0
2001-Aug-22 Wed ### ### ### ### 0 0.0
2001-Aug-21 Tue ### ### ### ### 0 0.0
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0
2001-Aug-16 Thu ### ### ### ### 0 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 0.045 0.045 0.045 0.045 0 ###
2001-Jul-20 Fri 0.045 0.045 0.045 0.045 0 ###
2001-Jul-19 Thu 0.044 0.045 0.044 0.045 ### ### ###
2001-Jul-18 Wed 0.045 0.045 0.045 0.045 0 ###
2001-Jul-17 Tue 0.045 0.045 0.045 0.045 0 ###
2001-Jul-16 Mon 0.046 0.046 0.045 0.045 18.5 18.5 ###
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 144,841 0 ### ### 0.0
2001-Jul-11 Wed 0.025 ### 0.025 0.025 ### ### ###
2001-Jul-10 Tue ### ### ### ### 0 0.0
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu ### ### ### ### 0 0.0
2001-Jul-04 Wed ### ### ### ### 0 0.0
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon ### ### ### ### 112,041 0 ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 190,959 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 32,041 0 ### ### 0.0
2001-Jun-21 Thu 0.024 0.024 ### ### 67,959 ### 1.1 1.1 0.0
2001-Jun-20 Wed 0.024 0.024 0.024 0.024 69.8 69.8 ###
2001-Jun-19 Tue 0.024 0.024 0.024 0.024 ### ### ###
2001-Jun-18 Mon 0.024 0.024 0.024 0.024 0 ###
2001-Jun-15 Fri 0.024 0.024 0.024 0.024 ### ### ###
2001-Jun-14 Thu ### ### ### ### 0 0.0
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 514,041 0 ### ### 0.0
2001-Jun-11 Mon 0.022 0.022 0.022 0.022 0 ###
2001-Jun-08 Fri 0.022 0.022 0.022 0.022 22,773 ### 71.7 71.7 ###
2001-Jun-07 Thu 0.022 0.022 0.022 0.022 0 ###
2001-Jun-06 Wed 0.022 0.022 0.022 0.022 0 ###
2001-Jun-05 Tue 0.022 0.022 0.022 0.022 0 ###
2001-Jun-04 Mon 0.022 0.022 0.022 0.022 0 ###
2001-Jun-01 Fri 0.022 0.022 0.022 0.022 0 ###
2001-May-31 Thu 0.022 0.022 0.022 0.022 0 ###
2001-May-30 Wed 0.022 0.022 0.022 0.022 0 ###
2001-May-29 Tue 0.023 0.023 0.022 0.022 ### ### ###
2001-May-28 Mon 0.025 0.025 0.025 0.025 0 ###
2001-May-25 Fri 0.025 0.025 0.025 0.025 0 ###
2001-May-24 Thu 0.025 0.025 0.025 0.025 71.8 71.8 ###
2001-May-23 Wed 0.021 0.021 0.021 0.021 0 ###
2001-May-22 Tue 0.027 0.027 0.021 0.021 ### ### ###
2001-May-21 Mon 0.026 0.027 0.026 0.027 88.1 88.1 ###
2001-May-18 Fri 0.021 0.021 0.021 0.021 ### ### ###
2001-May-17 Thu 0.024 0.024 0.024 0.024 0 ###
2001-May-16 Wed 0.024 0.024 0.024 0.024 0 ###
2001-May-15 Tue 0.024 0.024 0.024 0.024 0 ###
2001-May-14 Mon 0.024 0.024 0.024 0.024 0 ###
2001-May-11 Fri 0.024 0.024 0.024 0.024 0 ###
2001-May-10 Thu 0.024 0.024 0.024 0.024 68.7 68.7 ###
2001-May-09 Wed 0.025 0.025 0.025 0.025 0 ###
2001-May-08 Tue 0.025 0.025 0.025 0.025 0 ###
2001-May-07 Mon 0.025 0.025 0.025 0.025 73.3 73.3 ###
2001-May-04 Fri 0.028 ### 0.028 ### 99.8 99.8 0.0
2001-May-03 Thu 0.025 0.025 0.025 0.025 70.7 70.7 ###
2001-May-02 Wed 0.026 0.026 0.025 0.025 ### ### ###
2001-May-01 Tue 0.025 0.025 0.025 0.025 0 ###
2001-Apr-30 Mon 0.026 0.026 0.025 0.025 ### ### ###
2001-Apr-27 Fri 0.024 0.024 0.024 0.024 0 ###
2001-Apr-26 Thu 0.024 0.024 0.024 0.024 0 ###
2001-Apr-25 Wed 0.024 0.024 0.024 0.024 0 ###
2001-Apr-24 Tue 0.027 0.027 0.024 0.024 1.6 1.6 ###
2001-Apr-23 Mon 0.027 0.027 0.027 0.027 76.4 76.4 ###
2001-Apr-20 Fri 0.027 0.027 0.027 0.027 0 ###
2001-Apr-19 Thu 0.027 0.027 0.027 0.027 0 ###
2001-Apr-18 Wed 0.027 0.027 0.027 0.027 66.6 66.6 ###
2001-Apr-17 Tue 0.027 0.027 0.027 0.027 0 ###
2001-Apr-16 Mon 0.027 0.027 0.027 0.027 0 ###
2001-Apr-13 Fri 0.027 0.027 0.027 0.027 0 ###
2001-Apr-12 Thu 0.027 0.027 0.027 0.027 0 ###
2001-Apr-11 Wed 0.027 0.027 0.027 0.027 0 ###
2001-Apr-10 Tue 0.027 0.027 0.027 0.027 0 ###
2001-Apr-09 Mon 0.027 0.027 0.027 0.027 0 ###
2001-Apr-06 Fri 0.027 0.027 0.027 0.027 0 ###
2001-Apr-05 Thu 0.028 0.028 0.027 0.027 ### ### ###
2001-Apr-04 Wed 0.025 0.025 0.025 0.025 0 ###
2001-Apr-03 Tue 0.025 0.025 0.025 0.025 73.6 73.6 ###
2001-Apr-02 Mon 0.024 0.024 0.024 0.024 0 ###
2001-Mar-30 Fri 0.025 0.025 0.024 0.024 ### ### ###
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-27 Tue 0.025 0.025 0.025 0.025 70.0 70.0 ###
2001-Mar-26 Mon 0.025 0.025 0.025 0.025 71.3 71.3 ###
2001-Mar-21 Wed 0.024 0.024 0.024 0.024 73.0 73.0 ###
2001-Mar-20 Tue 0.024 0.024 0.024 0.024 69.0 69.0 ###
2001-Mar-13 Tue 0.024 0.024 0.024 0.024 76.8 76.8 ###
2001-Mar-06 Tue 0.024 0.024 0.024 0.024 72.6 72.6 ###
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-23 Fri 0.025 0.025 0.025 0.025 68.9 68.9 ###
2001-Feb-20 Tue 0.025 0.025 0.025 0.025 69.8 69.8 ###
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-08 Thu 0.046 0.046 ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0


<< Previous 1 2 3
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 10:22:51 thru 2026-02-22 10:22:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000