Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.018	0.019	0.018	0.019	0.019	445,959
2024-03-14	0.018	0.019	0.018	0.019	0.019	711,344
2024-03-13	0.017	0.018	0.017	0.018	0.018	734,977
2024-03-12	0.017	0.018	0.017	0.018	0.018	360,204
2024-03-11	0.017	0.018	0.017	0.018	0.018	344,500
2024-03-08	0.017	0.018	0.017	0.018	0.018	221,918
2024-03-07	0.017	0.017	0.016	0.017	0.017	163,334
2024-03-06	0.017	0.017	0.017	0.017	0.017	109,550
2024-03-05	0.017	0.017	0.017	0.017	0.017	604,438
2024-03-04	0.018	0.018	0.017	0.017	0.017	462,717
2024-03-01	0.018	0.019	0.017	0.019	0.019	497,042
2024-02-29	0.018	0.018	0.016	0.017	0.017	4,500,333
2024-02-28	0.020	0.020	0.018	0.018	0.018	2,694,067
2024-02-27	0.019	0.019	0.019	0.019	0.019	177,488
2024-02-26	0.020	0.020	0.019	0.019	0.019	15,769
2024-02-23	0.019	0.020	0.019	0.020	0.020	675,546
2024-02-22	0.020	0.021	0.020	0.021	0.021	2,219,381
2024-02-21	0.021	0.021	0.021	0.021	0.021	20,000
2024-02-20	0.022	0.022	0.020	0.021	0.021	917,567
2024-02-19	0.021	0.022	0.021	0.022	0.022	62,441
2024-02-16	0.021	0.021	0.020	0.021	0.021	372,701
2024-02-15	0.023	0.023	0.021	0.021	0.021	220,400
2024-02-14	0.021	0.021	0.021	0.021	0.021	155,958
2024-02-13	0.024	0.024	0.021	0.021	0.021	1,861,322
2024-02-12	0.024	0.025	0.023	0.024	0.024	1,380,815
2024-02-09	0.022	0.025	0.022	0.024	0.024	3,587,697
2024-02-08	0.022	0.023	0.021	0.023	0.023	183,484
2024-02-07	0.021	0.022	0.021	0.021	0.021	249,693
2024-02-06	0.021	0.021	0.020	0.020	0.020	2,079,244
2024-02-05	0.025	0.025	0.021	0.021	0.021	1,331,346
2024-02-02	0.024	0.025	0.024	0.025	0.025	2,211,244
2024-02-01	0.025	0.026	0.024	0.025	0.025	277,433
2024-01-31	0.025	0.026	0.025	0.026	0.026	1,324,358
2024-01-30	0.025	0.025	0.025	0.025	0.025	784,000
2024-01-29	0.027	0.027	0.026	0.027	0.027	1,347,999
2024-01-25	0.027	0.027	0.027	0.027	0.027	480,620
2024-01-24	0.027	0.027	0.027	0.027	0.027	1,453,410
2024-01-23	0.027	0.027	0.026	0.026	0.026	1,708,751
2024-01-22	0.030	0.030	0.026	0.026	0.026	3,168,734
2024-01-19	0.033	0.033	0.030	0.030	0.030	3,553,329
2024-01-18	0.036	0.038	0.030	0.030	0.030	22,211,436
2024-01-17	0.028	0.030	0.028	0.029	0.029	450,000
2024-01-16	0.028	0.028	0.028	0.028	0.028	109,630
2024-01-15	0.030	0.031	0.030	0.031	0.031	356,370
2024-01-12	0.029	0.029	0.029	0.029	0.029	335,724
2024-01-11	0.029	0.031	0.028	0.031	0.031	828,241
2024-01-10	0.029	0.030	0.029	0.030	0.030	326,120
2024-01-09	0.030	0.030	0.029	0.029	0.029	431,427
2024-01-08	0.030	0.030	0.030	0.030	0.030	40,766
2024-01-05	0.030	0.030	0.029	0.029	0.029	550,000
2024-01-04	0.031	0.032	0.031	0.031	0.031	392,024
2024-01-03	0.032	0.032	0.031	0.031	0.031	459,450
2024-01-02	0.034	0.034	0.031	0.031	0.031	1,576,971
2023-12-29	0.032	0.034	0.029	0.034	0.034	1,176,021
2023-12-28	0.028	0.032	0.028	0.032	0.032	2,234,263
2023-12-27	0.030	0.030	0.027	0.027	0.027	712,018
2023-12-22	0.028	0.029	0.028	0.029	0.029	127,646
2023-12-21	0.027	0.028	0.027	0.028	0.028	780,405
2023-12-20	0.028	0.028	0.026	0.026	0.026	3,138,159
2023-12-19	0.031	0.031	0.029	0.029	0.029	1,072,054

← NewerPage 12 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.