Sabre Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.018	0.018	0.017	0.017	0.017	439,275
2024-06-12	0.018	0.018	0.018	0.018	0.018	580,525
2024-06-11	0.018	0.018	0.017	0.017	0.017	127,301
2024-06-07	0.017	0.017	0.017	0.017	0.017	125,617
2024-06-06	0.017	0.017	0.017	0.017	0.017	0
2024-06-05	0.017	0.017	0.017	0.017	0.017	96,698
2024-06-04	0.017	0.018	0.017	0.018	0.018	183,745
2024-06-03	0.017	0.018	0.016	0.018	0.018	253,344
2024-05-31	0.017	0.018	0.017	0.018	0.018	279,457
2024-05-30	0.018	0.018	0.018	0.018	0.018	400,308
2024-05-29	0.018	0.018	0.018	0.018	0.018	105,000
2024-05-28	0.018	0.019	0.017	0.018	0.018	485,166
2024-05-27	0.018	0.018	0.018	0.018	0.018	147,904
2024-05-24	0.019	0.019	0.018	0.018	0.018	1,765,490
2024-05-23	0.020	0.020	0.020	0.020	0.020	0
2024-05-22	0.019	0.020	0.019	0.020	0.020	71,150
2024-05-21	0.021	0.021	0.020	0.020	0.020	720,600
2024-05-20	0.021	0.021	0.021	0.021	0.021	1,150,000
2024-05-17	0.022	0.022	0.020	0.021	0.021	623,913
2024-05-16	0.021	0.023	0.020	0.020	0.020	1,660,237
2024-05-15	0.019	0.021	0.019	0.019	0.019	1,019,103
2024-05-14	0.024	0.024	0.019	0.019	0.019	6,422,944
2024-05-13	0.019	0.019	0.018	0.019	0.019	647,334
2024-05-10	0.019	0.019	0.019	0.019	0.019	0
2024-05-09	0.018	0.019	0.018	0.019	0.019	1,276
2024-05-08	0.018	0.018	0.018	0.018	0.018	229,102
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.019	0.019	0.019	0.019	0.019	0
2024-05-03	0.018	0.019	0.017	0.019	0.019	477,135
2024-05-02	0.016	0.019	0.016	0.019	0.019	680,180
2024-05-01	0.017	0.017	0.016	0.016	0.016	121,150
2024-04-30	0.016	0.017	0.016	0.017	0.017	324,760
2024-04-29	0.016	0.017	0.016	0.017	0.017	46,715
2024-04-26	0.017	0.017	0.017	0.017	0.017	1,000
2024-04-24	0.016	0.017	0.016	0.017	0.017	211,284
2024-04-23	0.017	0.017	0.017	0.017	0.017	105,774
2024-04-22	0.018	0.018	0.017	0.017	0.017	237,110
2024-04-19	0.018	0.018	0.017	0.017	0.017	670,925
2024-04-18	0.018	0.018	0.017	0.017	0.017	650,000
2024-04-17	0.019	0.019	0.018	0.018	0.018	252,800
2024-04-16	0.018	0.018	0.018	0.018	0.018	4,606
2024-04-15	0.019	0.020	0.017	0.020	0.020	1,332,477
2024-04-12	0.019	0.019	0.019	0.019	0.019	15,000
2024-04-11	0.019	0.019	0.019	0.019	0.019	0
2024-04-10	0.020	0.020	0.019	0.019	0.019	32,159
2024-04-09	0.022	0.023	0.020	0.020	0.020	2,064,696
2024-04-08	0.019	0.019	0.019	0.019	0.019	250,058
2024-04-05	0.018	0.019	0.018	0.019	0.019	345,422
2024-04-04	0.018	0.019	0.018	0.019	0.019	64,383
2024-04-03	0.018	0.019	0.018	0.018	0.018	107,200
2024-04-02	0.018	0.019	0.018	0.019	0.019	155,000
2024-03-28	0.018	0.019	0.018	0.019	0.019	197,634
2024-03-27	0.018	0.018	0.018	0.018	0.018	0
2024-03-26	0.018	0.018	0.018	0.018	0.018	20,000
2024-03-25	0.018	0.019	0.018	0.019	0.019	86,200
2024-03-22	0.019	0.019	0.019	0.019	0.019	0
2024-03-21	0.017	0.019	0.017	0.019	0.019	480,576
2024-03-20	0.017	0.017	0.017	0.017	0.017	737,783
2024-03-19	0.019	0.019	0.019	0.019	0.019	573,228
2024-03-18	0.019	0.019	0.019	0.019	0.019	213,189

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.