Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.006	0.006	0.006	0.006	0.060	2,633,055
2022-04-22	0.006	0.007	0.006	0.006	0.060	6,316,232
2022-04-21	0.007	0.008	0.007	0.007	0.070	1,691,851
2022-04-20	0.007	0.007	0.007	0.007	0.070	460,143
2022-04-19	0.008	0.008	0.007	0.007	0.070	2,293,144
2022-04-14	0.008	0.008	0.007	0.007	0.070	1,112,278
2022-04-13	0.007	0.007	0.007	0.007	0.070	0
2022-04-12	0.007	0.007	0.007	0.007	0.070	0
2022-04-11	0.008	0.009	0.007	0.007	0.070	4,508,723
2022-04-08	0.007	0.008	0.007	0.008	0.080	3,169,826
2022-04-07	0.006	0.006	0.006	0.006	0.060	2,428,197
2022-04-06	0.006	0.006	0.006	0.006	0.055	382,151
2022-04-05	0.006	0.006	0.006	0.006	0.060	818,849
2022-04-04	0.006	0.006	0.005	0.006	0.060	332,990
2022-04-01	0.006	0.006	0.006	0.006	0.060	53,547
2022-03-31	0.006	0.006	0.006	0.006	0.060	283,833
2022-03-30	0.006	0.006	0.005	0.005	0.050	750,335
2022-03-29	0.006	0.006	0.005	0.005	0.050	137,916
2022-03-28	0.006	0.006	0.005	0.006	0.060	326,876
2022-03-25	0.006	0.006	0.006	0.006	0.055	200,650
2022-03-24	0.006	0.006	0.006	0.006	0.060	312,777
2022-03-23	0.005	0.005	0.005	0.005	0.050	4,000
2022-03-22	0.005	0.006	0.005	0.005	0.050	33,181
2022-03-21	0.006	0.006	0.005	0.005	0.050	203,725
2022-03-18	0.006	0.006	0.005	0.006	0.060	219,198
2022-03-17	0.005	0.006	0.005	0.005	0.050	217,022
2022-03-16	0.006	0.006	0.006	0.006	0.055	64,910
2022-03-15	0.005	0.006	0.005	0.006	0.055	83,642
2022-03-14	0.006	0.006	0.006	0.006	0.055	204,875
2022-03-11	0.007	0.007	0.005	0.005	0.050	1,593,431
2022-03-10	0.005	0.007	0.005	0.006	0.060	5,885,881
2022-03-09	0.005	0.005	0.005	0.005	0.050	600,002
2022-03-08	0.005	0.005	0.004	0.004	0.040	821,500
2022-03-07	0.004	0.005	0.004	0.005	0.045	43,647
2022-03-04	0.005	0.005	0.005	0.005	0.045	44,550
2022-03-03	0.004	0.004	0.004	0.004	0.040	100,000
2022-03-02	0.004	0.004	0.004	0.004	0.040	50,000
2022-03-01	0.004	0.005	0.004	0.005	0.045	22,313
2022-02-28	0.005	0.005	0.005	0.005	0.045	0
2022-02-25	0.005	0.005	0.005	0.005	0.045	624,900
2022-02-24	0.005	0.005	0.005	0.005	0.045	256,505
2022-02-23	0.005	0.005	0.005	0.005	0.045	13,000
2022-02-22	0.005	0.005	0.005	0.005	0.045	10,000
2022-02-21	0.005	0.005	0.005	0.005	0.045	184,550
2022-02-18	0.005	0.005	0.005	0.005	0.050	53,475
2022-02-17	0.005	0.005	0.005	0.005	0.050	65,000
2022-02-16	0.005	0.005	0.005	0.005	0.050	105,000
2022-02-15	0.005	0.005	0.005	0.005	0.050	286,425
2022-02-14	0.005	0.006	0.005	0.006	0.055	445,980
2022-02-11	0.004	0.005	0.004	0.005	0.050	75,937
2022-02-10	0.005	0.005	0.005	0.005	0.045	5,000
2022-02-09	0.005	0.005	0.005	0.005	0.050	485,000
2022-02-08	0.005	0.005	0.005	0.005	0.050	773,100
2022-02-07	0.005	0.006	0.005	0.005	0.050	1,655,698
2022-02-04	0.005	0.005	0.005	0.005	0.050	70,000
2022-02-03	0.005	0.005	0.005	0.005	0.050	114,601
2022-02-02	0.005	0.005	0.005	0.005	0.050	1,240,802
2022-02-01	0.005	0.005	0.005	0.005	0.050	31,890
2022-01-31	0.005	0.005	0.005	0.005	0.050	68,650
2022-01-28	0.004	0.005	0.004	0.005	0.050	245,897

← NewerPage 20 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.