Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.051	0.051	0.046	0.046	0.046	1,197,582
2023-01-09	0.048	0.054	0.048	0.051	0.051	5,772,025
2023-01-06	0.042	0.042	0.040	0.042	0.042	195,621
2023-01-05	0.041	0.042	0.039	0.039	0.039	5,354,067
2023-01-04	0.036	0.042	0.036	0.042	0.042	1,164,915
2023-01-03	0.038	0.040	0.032	0.032	0.032	265,048
2022-12-30	0.040	0.042	0.038	0.038	0.038	548,994
2022-12-29	0.038	0.038	0.038	0.038	0.038	0
2022-12-28	0.043	0.043	0.038	0.038	0.038	116,447
2022-12-23	0.036	0.045	0.036	0.045	0.045	667,944
2022-12-22	0.035	0.035	0.035	0.035	0.035	172,091
2022-12-21	0.036	0.036	0.035	0.035	0.035	503,850
2022-12-20	0.037	0.037	0.035	0.036	0.036	119,073
2022-12-19	0.038	0.041	0.038	0.038	0.038	270,000
2022-12-16	0.040	0.040	0.040	0.040	0.040	0
2022-12-15	0.004	0.005	0.004	0.004	0.040	929,964
2022-12-14	0.004	0.004	0.004	0.004	0.040	50,000
2022-12-13	0.004	0.004	0.004	0.004	0.040	14,000
2022-12-12	0.004	0.004	0.004	0.004	0.040	115,502
2022-12-09	0.005	0.005	0.005	0.005	0.045	14,285
2022-12-08	0.005	0.005	0.005	0.005	0.045	0
2022-12-07	0.005	0.005	0.005	0.005	0.045	70,000
2022-12-06	0.004	0.005	0.004	0.005	0.045	68,404
2022-12-05	0.004	0.005	0.004	0.004	0.040	419,625
2022-12-02	0.004	0.004	0.004	0.004	0.040	470,965
2022-12-01	0.004	0.005	0.004	0.005	0.045	1,033,980
2022-11-30	0.004	0.005	0.004	0.004	0.040	3,693,925
2022-11-29	0.004	0.004	0.004	0.004	0.040	3,540,818
2022-11-28	0.004	0.004	0.004	0.004	0.040	125,950
2022-11-25	0.004	0.004	0.004	0.004	0.040	7,538
2022-11-24	0.004	0.004	0.004	0.004	0.040	108,000
2022-11-23	0.004	0.005	0.004	0.004	0.040	70,733
2022-11-22	0.004	0.004	0.004	0.004	0.040	160,000
2022-11-21	0.004	0.004	0.004	0.004	0.040	0
2022-11-18	0.004	0.004	0.004	0.004	0.040	50,799
2022-11-17	0.004	0.005	0.004	0.004	0.040	683,649
2022-11-16	0.004	0.004	0.004	0.004	0.040	0
2022-11-15	0.004	0.005	0.004	0.004	0.040	127,800
2022-11-14	0.004	0.004	0.004	0.004	0.040	753,188
2022-11-11	0.004	0.004	0.004	0.004	0.040	0
2022-11-10	0.004	0.004	0.004	0.004	0.040	100,000
2022-11-09	0.005	0.005	0.005	0.005	0.045	3,500
2022-11-08	0.005	0.005	0.005	0.005	0.045	139,988
2022-11-07	0.005	0.005	0.004	0.004	0.040	182,073
2022-11-04	0.004	0.005	0.004	0.004	0.040	350,457
2022-11-03	0.004	0.005	0.004	0.004	0.040	639,100
2022-11-02	0.005	0.005	0.005	0.005	0.045	110,700
2022-11-01	0.004	0.005	0.004	0.005	0.045	641,911
2022-10-31	0.005	0.005	0.005	0.005	0.050	43,800
2022-10-28	0.005	0.005	0.005	0.005	0.050	4,215,546
2022-10-27	0.005	0.005	0.005	0.005	0.050	437,488
2022-10-26	0.006	0.006	0.005	0.005	0.050	581,333
2022-10-25	0.006	0.006	0.005	0.006	0.060	414,406
2022-10-24	0.006	0.006	0.006	0.006	0.055	139,761
2022-10-21	0.005	0.006	0.005	0.006	0.060	193,153
2022-10-20	0.006	0.006	0.006	0.006	0.055	147,307
2022-10-19	0.006	0.006	0.006	0.006	0.060	1,392,553
2022-10-18	0.006	0.006	0.006	0.006	0.060	281,334
2022-10-17	0.006	0.006	0.006	0.006	0.060	399,333
2022-10-14	0.007	0.007	0.006	0.006	0.060	193,857

← NewerPage 17 of 22 · 1,272 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.