Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.030	0.033	0.029	0.032	0.032	520,087
2023-07-03	0.027	0.034	0.027	0.030	0.030	3,711,919
2023-06-30	0.025	0.026	0.025	0.026	0.026	414,325
2023-06-29	0.026	0.027	0.026	0.027	0.027	649,703
2023-06-28	0.027	0.027	0.026	0.026	0.026	272,057
2023-06-27	0.026	0.030	0.025	0.026	0.026	910,787
2023-06-26	0.023	0.028	0.023	0.028	0.028	1,101,373
2023-06-23	0.026	0.026	0.026	0.026	0.026	0
2023-06-22	0.025	0.027	0.025	0.026	0.026	225,000
2023-06-21	0.025	0.025	0.024	0.024	0.024	337,380
2023-06-20	0.024	0.026	0.024	0.026	0.026	622,320
2023-06-19	0.023	0.023	0.023	0.023	0.023	261,169
2023-06-16	0.023	0.023	0.023	0.023	0.023	25,351
2023-06-15	0.023	0.023	0.022	0.022	0.022	169,500
2023-06-14	0.023	0.023	0.023	0.023	0.023	118,930
2023-06-13	0.022	0.023	0.022	0.023	0.023	84,150
2023-06-09	0.022	0.022	0.022	0.022	0.022	73,894
2023-06-08	0.022	0.022	0.022	0.022	0.022	10,011
2023-06-07	0.022	0.022	0.022	0.022	0.022	104
2023-06-06	0.022	0.022	0.022	0.022	0.022	25,830
2023-06-05	0.022	0.023	0.022	0.023	0.023	226,741
2023-06-02	0.022	0.023	0.022	0.022	0.022	618,244
2023-06-01	0.022	0.022	0.022	0.022	0.022	10,631
2023-05-31	0.022	0.023	0.022	0.022	0.022	800,796
2023-05-30	0.022	0.022	0.022	0.022	0.022	20,000
2023-05-29	0.023	0.023	0.022	0.022	0.022	92,201
2023-05-26	0.023	0.023	0.023	0.023	0.023	171,000
2023-05-25	0.023	0.023	0.022	0.023	0.023	841,152
2023-05-24	0.025	0.025	0.025	0.025	0.025	0
2023-05-23	0.024	0.025	0.024	0.025	0.025	41,179
2023-05-22	0.025	0.025	0.024	0.024	0.024	301,893
2023-05-19	0.025	0.026	0.025	0.025	0.025	622,259
2023-05-18	0.023	0.023	0.023	0.023	0.023	46,000
2023-05-17	0.023	0.023	0.023	0.023	0.023	50,000
2023-05-16	0.023	0.026	0.023	0.023	0.023	917,332
2023-05-15	0.022	0.022	0.022	0.022	0.022	169,928
2023-05-12	0.022	0.022	0.022	0.022	0.022	39,300
2023-05-11	0.022	0.022	0.022	0.022	0.022	429,597
2023-05-10	0.023	0.023	0.023	0.023	0.023	0
2023-05-09	0.024	0.024	0.023	0.023	0.023	328,995
2023-05-08	0.024	0.025	0.023	0.025	0.025	370,499
2023-05-05	0.023	0.023	0.023	0.023	0.023	0
2023-05-04	0.022	0.023	0.022	0.023	0.023	16,056
2023-05-03	0.023	0.023	0.022	0.022	0.022	119,406
2023-05-02	0.023	0.023	0.023	0.023	0.023	90,082
2023-05-01	0.026	0.027	0.025	0.025	0.025	535,902
2023-04-28	0.023	0.026	0.023	0.025	0.025	601,370
2023-04-27	0.022	0.022	0.022	0.022	0.022	3,237
2023-04-26	0.023	0.023	0.023	0.023	0.023	100,000
2023-04-24	0.023	0.023	0.023	0.023	0.023	435
2023-04-21	0.025	0.026	0.023	0.023	0.023	200,212
2023-04-20	0.024	0.025	0.024	0.025	0.025	155,000
2023-04-19	0.023	0.024	0.023	0.024	0.024	222,345
2023-04-18	0.024	0.024	0.022	0.022	0.022	939,490
2023-04-17	0.030	0.030	0.023	0.025	0.025	2,195,961
2023-04-14	0.024	0.026	0.024	0.026	0.026	451,467
2023-04-13	0.022	0.024	0.022	0.024	0.024	283,509
2023-04-12	0.023	0.024	0.023	0.023	0.023	283,705
2023-04-11	0.024	0.024	0.024	0.024	0.024	23,244
2023-04-06	0.025	0.025	0.025	0.025	0.025	17

← NewerPage 15 of 22 · 1,265 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.