Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.005	0.005	0.005	0.005	0.050	420,217
2022-01-25	0.005	0.005	0.005	0.005	0.050	958,899
2022-01-24	0.005	0.005	0.005	0.005	0.050	1,702,049
2022-01-21	0.006	0.006	0.005	0.006	0.060	162,499
2022-01-20	0.005	0.006	0.004	0.005	0.050	6,141,004
2022-01-19	0.004	0.005	0.004	0.004	0.040	174,094
2022-01-18	0.005	0.005	0.004	0.004	0.040	284,000
2022-01-17	0.004	0.005	0.004	0.005	0.045	126,041
2022-01-14	0.005	0.005	0.005	0.005	0.045	22,222
2022-01-13	0.005	0.005	0.005	0.005	0.045	299,600
2022-01-12	0.005	0.005	0.004	0.004	0.040	15,022
2022-01-11	0.005	0.005	0.005	0.005	0.045	10,000
2022-01-10	0.005	0.005	0.004	0.004	0.040	85,384
2022-01-07	0.005	0.005	0.005	0.005	0.050	17,339
2022-01-06	0.005	0.005	0.005	0.005	0.050	31,850
2022-01-05	0.004	0.004	0.004	0.004	0.040	30,000
2022-01-04	0.005	0.005	0.004	0.004	0.040	32,700
2021-12-31	0.005	0.005	0.005	0.005	0.045	97,914
2021-12-30	0.004	0.005	0.004	0.005	0.045	134,201
2021-12-29	0.005	0.005	0.004	0.004	0.040	87,000
2021-12-24	0.005	0.005	0.005	0.005	0.050	20,000
2021-12-23	0.005	0.005	0.005	0.005	0.050	0
2021-12-22	0.005	0.005	0.005	0.005	0.050	10,000
2021-12-21	0.004	0.004	0.004	0.004	0.040	170
2021-12-20	0.005	0.005	0.005	0.005	0.045	20,010
2021-12-17	0.005	0.005	0.005	0.005	0.045	34,200
2021-12-16	0.005	0.005	0.005	0.005	0.050	20,000
2021-12-15	0.005	0.005	0.005	0.005	0.045	0
2021-12-14	0.004	0.005	0.004	0.005	0.045	80,506
2021-12-13	0.005	0.005	0.004	0.005	0.050	520,000
2021-12-10	0.004	0.005	0.004	0.005	0.050	20,000
2021-12-09	0.005	0.005	0.004	0.004	0.040	151,956
2021-12-08	0.005	0.005	0.005	0.005	0.045	715,000
2021-12-07	0.005	0.005	0.005	0.005	0.050	120,000
2021-12-06	0.005	0.005	0.005	0.005	0.050	239,487
2021-12-03	0.005	0.005	0.005	0.005	0.050	324,039
2021-12-02	0.005	0.005	0.005	0.005	0.050	775,397
2021-12-01	0.005	0.005	0.005	0.005	0.050	100,000
2021-11-30	0.005	0.005	0.005	0.005	0.050	456,784
2021-11-29	0.005	0.005	0.004	0.005	0.050	4,155,252
2021-11-26	0.006	0.006	0.005	0.006	0.055	83,500
2021-11-25	0.006	0.006	0.006	0.006	0.055	3,000
2021-11-24	0.006	0.006	0.005	0.005	0.050	112,234
2021-11-23	0.006	0.006	0.006	0.006	0.055	154,350
2021-11-22	0.005	0.006	0.005	0.006	0.055	45,865
2021-11-19	0.006	0.006	0.006	0.006	0.055	248,661
2021-11-18	0.006	0.006	0.006	0.006	0.055	40,000
2021-11-17	0.006	0.006	0.006	0.006	0.055	59,994
2021-11-16	0.006	0.006	0.005	0.005	0.050	70,000
2021-11-15	0.005	0.005	0.005	0.005	0.050	1,027
2021-11-12	0.006	0.006	0.005	0.005	0.050	132,910
2021-11-11	0.006	0.006	0.005	0.005	0.050	440,003
2021-11-10	0.006	0.006	0.005	0.005	0.050	2,175,948
2021-11-09	0.007	0.007	0.006	0.006	0.060	174,837
2021-11-08	0.006	0.007	0.006	0.006	0.060	742,480
2021-11-05	0.006	0.006	0.006	0.006	0.060	3,582,564
2021-11-04	0.006	0.006	0.006	0.006	0.055	278,250
2021-11-03	0.005	0.006	0.005	0.005	0.050	299,157
2021-11-02	0.005	0.005	0.005	0.005	0.050	590,189
2021-11-01	0.005	0.005	0.005	0.005	0.050	268,988

← NewerPage 21 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.