Sabre Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.010	0.011	0.010	0.011	0.011	1,062,005
2024-11-27	0.011	0.011	0.011	0.011	0.011	200,000
2024-11-26	0.011	0.011	0.011	0.011	0.011	796,000
2024-11-25	0.011	0.012	0.011	0.012	0.012	719,508
2024-11-22	0.011	0.011	0.010	0.010	0.010	539,900
2024-11-21	0.011	0.011	0.011	0.011	0.011	35,000
2024-11-20	0.011	0.011	0.011	0.011	0.011	0
2024-11-19	0.011	0.011	0.011	0.011	0.011	0
2024-11-18	0.011	0.011	0.011	0.011	0.011	334,824
2024-11-15	0.011	0.012	0.011	0.012	0.012	250,000
2024-11-14	0.011	0.011	0.011	0.011	0.011	50,000
2024-11-13	0.011	0.011	0.011	0.011	0.011	280,606
2024-11-12	0.011	0.011	0.011	0.011	0.011	469
2024-11-11	0.012	0.012	0.011	0.011	0.011	306,539
2024-11-08	0.012	0.012	0.011	0.011	0.011	672,293
2024-11-07	0.012	0.012	0.012	0.012	0.012	0
2024-11-06	0.012	0.012	0.012	0.012	0.012	100,000
2024-11-05	0.012	0.012	0.011	0.011	0.011	224,494
2024-11-04	0.013	0.013	0.012	0.012	0.012	367,396
2024-11-01	0.012	0.012	0.011	0.012	0.012	2,590,518
2024-10-31	0.013	0.013	0.013	0.013	0.013	22,000
2024-10-30	0.013	0.013	0.012	0.013	0.013	837,918
2024-10-29	0.013	0.013	0.013	0.013	0.013	0
2024-10-28	0.013	0.013	0.013	0.013	0.013	0
2024-10-25	0.013	0.013	0.013	0.013	0.013	677,792
2024-10-24	0.014	0.014	0.014	0.014	0.014	42,391
2024-10-23	0.014	0.014	0.014	0.014	0.014	239,037
2024-10-22	0.013	0.013	0.013	0.013	0.013	32,382
2024-10-21	0.013	0.013	0.013	0.013	0.013	20,000
2024-10-18	0.013	0.014	0.013	0.014	0.014	323,125
2024-10-17	0.013	0.013	0.013	0.013	0.013	0
2024-10-16	0.013	0.013	0.012	0.013	0.013	313,899
2024-10-15	0.013	0.013	0.013	0.013	0.013	0
2024-10-14	0.013	0.013	0.013	0.013	0.013	632,942
2024-10-11	0.015	0.015	0.015	0.015	0.015	0
2024-10-10	0.015	0.015	0.015	0.015	0.015	0
2024-10-09	0.013	0.015	0.013	0.015	0.015	30,000
2024-10-08	0.016	0.016	0.013	0.014	0.014	1,784,179
2024-10-07	0.015	0.015	0.015	0.015	0.015	0
2024-10-04	0.015	0.015	0.015	0.015	0.015	109,279
2024-10-03	0.014	0.014	0.014	0.014	0.014	116,784
2024-10-02	0.015	0.015	0.015	0.015	0.015	0
2024-10-01	0.015	0.015	0.015	0.015	0.015	360,176
2024-09-30	0.016	0.016	0.015	0.015	0.015	302,786
2024-09-27	0.015	0.016	0.015	0.016	0.016	577,022
2024-09-26	0.014	0.014	0.014	0.014	0.014	52,267
2024-09-25	0.015	0.015	0.015	0.015	0.015	342,000
2024-09-24	0.015	0.015	0.015	0.015	0.015	85,714
2024-09-23	0.014	0.014	0.014	0.014	0.014	0
2024-09-20	0.014	0.014	0.014	0.014	0.014	0
2024-09-19	0.014	0.014	0.014	0.014	0.014	627,959
2024-09-18	0.014	0.014	0.014	0.014	0.014	0
2024-09-17	0.014	0.014	0.014	0.014	0.014	0
2024-09-16	0.014	0.014	0.014	0.014	0.014	409,600
2024-09-13	0.013	0.014	0.013	0.014	0.014	134,953
2024-09-12	0.014	0.014	0.014	0.014	0.014	102,260
2024-09-11	0.012	0.012	0.012	0.012	0.012	0
2024-09-10	0.012	0.012	0.012	0.012	0.012	20,400
2024-09-09	0.013	0.013	0.013	0.013	0.013	0
2024-09-06	0.013	0.013	0.013	0.013	0.013	454,023

← NewerPage 9 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.