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 Mon 26-Feb-23 01:56:12 PM 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 .. Friday 20th 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 4 5 6 Next >>


End of day Prices (full format),

254 Days for (SMO) SMC GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Nov-25 Thu ### ### ### ### 1.6 1.6 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 73.7 73.7 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 17.0 17.0 0.0
2004-Nov-08 Mon ### ### ### ### 24.8 24.8 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 553,788 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 217,050 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 2,151,186 0 1.8 1.8 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 4,810,429 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 709,028 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### 27,444 0 ### ### 0.0
2004-Oct-21 Thu ### ### 0.088 ### 363,975 ### ### ### 0.0
2004-Oct-20 Wed 0.089 ### 0.089 ### 348,686 ### ### ### 0.0
2004-Oct-19 Tue 0.089 0.089 0.089 0.089 70.8 70.8 ###
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri 0.088 ### 0.088 ### ### ### 0.0
2004-Oct-14 Thu 0.085 0.088 0.084 0.088 886,282 76,220 ### ### ###
2004-Oct-13 Wed 0.085 0.086 0.085 0.085 66.4 66.4 ###
2004-Oct-12 Tue 0.085 0.086 0.084 0.085 65.1 65.1 ###
2004-Oct-11 Mon 0.086 0.086 0.083 0.085 ### ### ###
2004-Oct-08 Fri 0.085 0.087 0.085 0.085 69.5 69.5 ###
2004-Oct-07 Thu 0.077 ### 0.077 ### 851,222 32,772 ### ### 0.0
2004-Oct-06 Wed ### ### 0.077 0.077 ### ### 0.0
2004-Oct-05 Tue ### ### 0.077 0.078 ### ### 0.0
2004-Oct-04 Mon 0.082 0.082 0.081 0.082 202,522 ### ### ### 0.0
2004-Oct-01 Fri 0.083 0.083 0.081 0.082 22.3 22.3 0.0
2004-Sep-30 Thu 0.084 0.084 0.084 0.084 ### ### ###
2004-Sep-29 Wed 0.081 0.082 0.081 0.082 77.6 77.6 0.0
2004-Sep-28 Tue 0.082 0.082 0.082 0.082 68.7 68.7 0.0
2004-Sep-27 Mon 0.085 0.085 ### 0.082 ### ### 0.0
2004-Sep-24 Fri 0.085 0.085 0.083 0.084 ### ### ###
2004-Sep-23 Thu 0.087 0.087 0.084 0.084 7.2 7.2 ###
2004-Sep-22 Wed 0.087 0.088 0.087 0.087 66.5 66.5 ###
2004-Sep-21 Tue 0.087 0.087 0.087 0.087 66.5 66.5 ###
2004-Sep-20 Mon 0.089 0.089 0.087 0.087 126,329 ### 13.6 13.6 ###
2004-Sep-17 Fri 0.089 ### 0.089 0.089 156,171 6,949 ### ### ###
2004-Sep-16 Thu 0.089 0.089 0.089 0.089 68,829 6,125 62.6 62.6 ###
2004-Sep-15 Wed ### ### 0.085 0.085 ### ### ###
2004-Sep-14 Tue 0.086 ### 0.086 0.086 ### ### ###
2004-Sep-13 Mon 0.088 0.088 0.085 0.085 9.6 9.6 ###
2004-Sep-10 Fri 0.088 ### 0.085 0.086 981,945 ### 11.5 11.5 ###
2004-Sep-09 Thu ### ### 0.088 0.088 12.1 12.1 ###
2004-Sep-08 Wed ### ### 0.088 0.088 ### ### ###
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 9.2 9.2 0.0
2004-Sep-03 Fri ### ### ### ### 701,053 0 90.2 90.2 0.0
2004-Sep-02 Thu 0.087 0.088 0.086 0.086 ### ### ###
2004-Sep-01 Wed 0.087 ### 0.087 0.088 80.7 80.7 ###
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon 0.086 ### 0.086 ### ### ### 0.0
2004-Aug-27 Fri 0.085 0.085 0.085 0.085 0 ###
2004-Aug-26 Thu 0.085 0.085 0.085 0.085 1,684 143 70.6 70.6 ###
2004-Aug-25 Wed 0.089 0.089 0.085 0.085 5.9 5.9 ###
2004-Aug-24 Tue 0.088 ### 0.088 0.089 79.2 79.2 ###
2004-Aug-23 Mon ### ### 0.088 0.088 828,987 36,475 ### ### ###
2004-Aug-20 Fri ### ### ### ### 11.4 11.4 0.0
2004-Aug-19 Thu ### ### ### ### 20.2 20.2 0.0
2004-Aug-18 Wed 0.089 0.089 0.089 0.089 180,287 16,045 75.6 75.6 ###
2004-Aug-17 Tue 0.089 ### 0.087 0.088 ### ### ###
2004-Aug-16 Mon 0.087 ### 0.087 0.089 ### ### ###
2004-Aug-13 Fri 0.083 0.085 0.082 0.085 89.1 89.1 ###
2004-Aug-12 Thu 0.087 ### 0.082 0.082 2.5 2.5 0.0
2004-Aug-11 Wed 0.085 0.085 ### 0.083 ### ### 0.0
2004-Aug-10 Tue 0.087 0.087 0.087 0.087 83,583 7,271 ### ### ###
2004-Aug-09 Mon 0.087 0.087 0.087 0.087 75.0 75.0 ###
2004-Aug-06 Fri ### ### 0.087 0.087 91,583 3,983 8.2 8.2 ###
2004-Aug-05 Thu ### ### 0.088 0.088 3.4 3.4 ###
2004-Aug-04 Wed 0.089 0.089 0.089 0.089 93,144 8,289 ### ### ###
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### 0.089 0.089 ### ### ###
2004-Jul-29 Thu ### ### 0.089 0.089 ### ### ###
2004-Jul-28 Wed ### ### ### ### 124,544 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 470,456 0 ### ### 0.0
2004-Jul-26 Mon ### ### 0.087 ### 1,024,920 44,584 74.4 74.4 0.0
2004-Jul-23 Fri 0.086 0.086 0.082 0.085 568,571 47,759 22.6 22.6 ###
2004-Jul-22 Thu ### ### 0.084 0.085 480,080 ### 3.5 3.5 ###
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 26,171 0 17.2 17.2 0.0
2004-Jul-19 Mon ### ### ### ### 1.6 1.6 0.0
2004-Jul-16 Fri 0.089 ### 0.089 ### 813,829 ### ### ### 0.0
2004-Jul-15 Thu 0.089 0.089 0.088 0.088 123,920 ### ### ### ###
2004-Jul-14 Wed 0.089 0.089 0.088 0.088 26.0 26.0 ###
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 276,286 0 77.5 77.5 0.0
2004-Jul-08 Thu ### ### ### ### 53,279 0 7.7 7.7 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 246,387 0 ### ### 0.0
2004-Jul-01 Thu 0.088 ### 0.088 ### 165,278 7,272 ### ### 0.0
2004-Jun-30 Wed 0.087 0.089 0.086 0.086 578,557 50,623 20.3 20.3 ###
2004-Jun-29 Tue 0.088 ### 0.085 0.085 278,581 ### ### ### ###
2004-Jun-28 Mon 0.087 0.088 0.087 0.088 83.2 83.2 ###
2004-Jun-25 Fri ### ### ### ### 536,753 0 ### ### 0.0
2004-Jun-24 Thu ### 0.087 ### 0.087 98.1 98.1 ###
2004-Jun-23 Wed 0.084 0.084 0.076 0.076 0.7 0.7 0.0
2004-Jun-22 Tue 0.085 0.085 0.085 0.085 1,192,183 ### ### ### ###
2004-Jun-21 Mon 0.089 0.089 0.083 0.084 3.2 3.2 ###
2004-Jun-18 Fri 0.085 ### 0.083 0.085 71.7 71.7 ###
2004-Jun-17 Thu ### ### 0.088 0.088 10.5 10.5 ###
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 69,250 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 69,250 0 87.9 87.9 0.0
2004-Jun-10 Thu ### ### ### ### 0 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 8.9 8.9 0.0
2004-Jun-04 Fri ### ### ### ### 87.9 87.9 0.0
2004-Jun-03 Thu ### ### ### ### 9.4 9.4 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 643,342 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 512,350 0 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 95.5 95.5 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### 0.089 ### 72.9 72.9 0.0
2004-May-19 Wed ### ### 0.089 ### ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 249,675 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 193,670 0 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 96.0 96.0 0.0
2004-May-06 Thu ### ### ### ### 855,980 0 24.4 24.4 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 640,956 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 1,718,926 0 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 222,685 0 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 916,376 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### 0.125 664,747 0 94.4 94.4 0.0
2004-Apr-19 Mon ### ### ### ### 1.0 1.0 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### 0.125 0.125 586,882 36,680 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 94.7 94.7 0.0
2004-Apr-13 Tue ### ### ### 0.125 8.8 8.8 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 6,562,785 0 99.5 99.5 0.0
2004-Apr-06 Tue ### ### ### ### 99.0 99.0 0.0
2004-Apr-05 Mon ### ### ### ### 96.7 96.7 0.0
2004-Apr-02 Fri ### ### ### ### 24.5 24.5 0.0
2004-Apr-01 Thu ### ### ### ### 618,548 0 4.1 4.1 0.0
2004-Mar-31 Wed ### ### ### ### 85.6 85.6 0.0
2004-Mar-30 Tue ### ### ### ### 327,853 0 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 6.4 6.4 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 75.5 75.5 0.0
2004-Mar-18 Thu ### ### ### ### 1,095,025 0 4.4 4.4 0.0
2004-Mar-17 Wed ### ### ### ### 1,688,846 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 96.1 96.1 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 4.8 4.8 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 2,706,788 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 1,380,422 0 96.5 96.5 0.0
2004-Mar-08 Mon ### ### ### ### 332,578 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### 9.9 9.9 0.0
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 2,451,055 0 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 3,334,220 0 98.5 98.5 0.0
2004-Feb-27 Fri ### ### ### ### 1,500,422 0 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 812,329 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 808,250 0 79.6 79.6 0.0
2004-Feb-24 Tue ### ### 0.087 ### 2,170,149 ### 71.2 71.2 0.0
2004-Feb-23 Mon 0.081 ### 0.081 0.089 2,375,250 ### 98.3 98.3 ###
2004-Feb-20 Fri 0.075 0.081 0.072 0.081 ### ### 0.0
2004-Feb-19 Thu 0.075 0.075 0.072 0.074 614,749 45,184 ### ### 0.0
2004-Feb-18 Wed ### 0.073 ### 0.072 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon 0.074 0.074 ### ### ### ### 0.0
2004-Feb-13 Fri 0.073 0.075 0.073 0.074 80.6 80.6 0.0
2004-Feb-12 Thu 0.078 0.078 0.073 0.073 2.1 2.1 0.0
2004-Feb-11 Wed ### 0.087 0.079 0.079 21.3 21.3 0.0
2004-Feb-10 Tue 0.078 0.079 0.078 0.079 462,689 36,321 80.2 80.2 0.0
2004-Feb-09 Mon 0.078 0.078 0.075 0.075 7.9 7.9 0.0
2004-Feb-06 Fri 0.079 ### 0.077 0.078 ### ### 0.0
2004-Feb-05 Thu 0.081 0.081 0.077 0.077 1,766,871 139,582 ### ### 0.0
2004-Feb-04 Wed 0.087 0.088 ### 0.084 725,750 ### 11.5 11.5 ###
2004-Feb-03 Tue ### ### ### 0.085 0.2 0.2 ###
2004-Jan-30 Fri ### ### ### ### 7,650,321 0 ### ### 0.0
2004-Jan-29 Thu ### ### 0.088 ### ### ### 0.0
2004-Jan-28 Wed ### ### 0.087 0.089 ### ### ###
2004-Jan-27 Tue ### ### 0.088 0.088 1,679,924 ### ### ### ###
2004-Jan-23 Fri ### ### 0.086 ### ### ### 0.0
2004-Jan-22 Thu 0.085 ### 0.084 0.089 8,731,953 366,742 ### ### ###
2004-Jan-21 Wed 0.072 0.083 0.072 0.082 99.5 99.5 0.0
2004-Jan-20 Tue 0.072 0.073 ### ### 1,795,555 ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 1,412,457 0 ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 981,920 0 84.2 84.2 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 817,943 0 ### ### 0.0
2004-Jan-13 Tue ### ### 0.059 ### 719,083 ### 9.6 9.6 0.0
2004-Jan-12 Mon ### ### ### ### 3,489,882 0 69.5 69.5 0.0
2004-Jan-09 Fri 0.056 ### 0.056 ### 99.4 99.4 0.0
2004-Jan-08 Thu 0.049 ### 0.049 0.055 98.6 98.6 ###
2004-Jan-07 Wed 0.058 0.058 0.049 0.049 0.2 0.2 ###
2004-Jan-06 Tue ### ### 0.057 ### 288,453 8,220 3.3 3.3 0.0
2004-Jan-05 Mon 0.077 ### ### ### 1,867,424 0 ### ### 0.0
2004-Jan-02 Fri 0.058 ### 0.058 0.078 ### ### 0.0
2003-Dec-31 Wed 0.052 0.055 0.052 0.055 348,975 18,670 ### ### ###
2003-Dec-30 Tue 0.044 0.051 0.044 0.051 919,870 ### ### ### ###
2003-Dec-29 Mon 0.042 0.045 0.042 0.043 ### ### ###
2003-Dec-24 Wed 0.043 0.043 ### ### 1.0 1.0 0.0
2003-Dec-23 Tue 0.043 0.044 0.043 0.043 ### ### ###
2003-Dec-22 Mon 0.044 0.044 0.043 0.043 13.3 13.3 ###
2003-Dec-19 Fri 0.042 0.043 0.041 0.041 417,927 17,552 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 0 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### 0.043 ### 0.043 153,070 ### 97.8 97.8 ###
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed 0.044 0.044 0.044 0.044 212,386 9,344 75.6 75.6 ###
2003-Dec-09 Tue 0.045 0.045 ### 0.044 794,345 17,872 ### ### ###
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 460,725 0 98.3 98.3 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### 0.029 0.029 385,625 ### 1.3 1.3 0.0
2003-Dec-02 Tue 0.029 ### 0.029 ### 99.4 99.4 0.0
2003-Dec-01 Mon ### ### ### ### 223,573 0 ### ### 0.0
2003-Nov-28 Fri 0.028 0.028 0.028 0.028 ### ### ###
2003-Nov-27 Thu 0.028 0.028 0.028 0.028 0 ###


<< Previous 1 2 3 4 5 6 Next >>
     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 2026-02-23 13:56:12 thru 2026-02-23 13:56:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000