Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.004	0.004	0.004	0.004	0.020	50,015
2024-09-04	0.003	0.003	0.003	0.003	0.015	60,000
2024-09-03	0.004	0.004	0.004	0.004	0.020	0
2024-09-02	0.004	0.004	0.004	0.004	0.020	0
2024-08-30	0.004	0.004	0.004	0.004	0.020	470,856
2024-08-29	0.003	0.004	0.003	0.004	0.020	383,366
2024-08-28	0.004	0.004	0.004	0.004	0.020	140,015
2024-08-27	0.004	0.004	0.004	0.004	0.020	921,223
2024-08-26	0.005	0.005	0.004	0.005	0.025	3,057,354
2024-08-23	0.004	0.004	0.004	0.004	0.020	201,962
2024-08-22	0.004	0.004	0.004	0.004	0.020	165,500
2024-08-21	0.003	0.003	0.003	0.003	0.015	0
2024-08-20	0.003	0.003	0.003	0.003	0.015	488,036
2024-08-19	0.003	0.003	0.003	0.003	0.015	11,466
2024-08-16	0.003	0.003	0.003	0.003	0.015	20,633
2024-08-15	0.003	0.003	0.003	0.003	0.015	6,000
2024-08-14	0.003	0.003	0.003	0.003	0.015	80,000
2024-08-13	0.003	0.003	0.003	0.003	0.015	0
2024-08-12	0.003	0.003	0.003	0.003	0.015	100,000
2024-08-09	0.003	0.003	0.003	0.003	0.015	0
2024-08-08	0.003	0.003	0.003	0.003	0.015	281,460
2024-08-07	0.003	0.003	0.003	0.003	0.015	298,816
2024-08-06	0.003	0.003	0.003	0.003	0.015	1,962
2024-08-05	0.003	0.003	0.003	0.003	0.015	190,000
2024-08-02	0.003	0.003	0.002	0.002	0.010	159,476
2024-08-01	0.003	0.003	0.003	0.003	0.015	0
2024-07-31	0.004	0.004	0.003	0.003	0.015	2,408,398
2024-07-30	0.004	0.004	0.004	0.004	0.020	170,050
2024-07-29	0.004	0.004	0.004	0.004	0.020	125,000
2024-07-26	0.004	0.004	0.004	0.004	0.020	24,700
2024-07-25	0.004	0.004	0.004	0.004	0.020	0
2024-07-24	0.004	0.004	0.004	0.004	0.020	139,422
2024-07-23	0.004	0.004	0.004	0.004	0.020	200,000
2024-07-22	0.004	0.004	0.003	0.003	0.015	107,712
2024-07-19	0.004	0.004	0.004	0.004	0.020	387,533
2024-07-18	0.004	0.004	0.004	0.004	0.020	131,510
2024-07-17	0.005	0.005	0.004	0.004	0.020	24,179
2024-07-16	0.004	0.004	0.004	0.004	0.020	128,000
2024-07-15	0.004	0.004	0.004	0.004	0.020	522,007
2024-07-12	0.004	0.004	0.004	0.004	0.020	12,800
2024-07-11	0.005	0.005	0.005	0.005	0.025	16,600
2024-07-10	0.004	0.004	0.004	0.004	0.020	79,655
2024-07-09	0.004	0.004	0.004	0.004	0.020	230,000
2024-07-08	0.004	0.004	0.004	0.004	0.020	700,000
2024-07-05	0.004	0.004	0.004	0.004	0.020	600,860
2024-07-04	0.005	0.005	0.005	0.005	0.025	122,060
2024-07-03	0.005	0.005	0.005	0.005	0.025	0
2024-07-02	0.005	0.005	0.005	0.005	0.025	175,900
2024-07-01	0.005	0.005	0.005	0.005	0.025	830,488
2024-06-28	0.004	0.004	0.004	0.004	0.020	145,138
2024-06-27	0.004	0.004	0.004	0.004	0.020	147,030
2024-06-26	0.005	0.005	0.004	0.004	0.020	581,354
2024-06-25	0.004	0.004	0.004	0.004	0.020	1,286,480
2024-06-24	0.004	0.004	0.004	0.004	0.020	12,800
2024-06-21	0.004	0.004	0.004	0.004	0.020	19,000
2024-06-20	0.004	0.004	0.004	0.004	0.020	0
2024-06-19	0.004	0.004	0.004	0.004	0.020	59,281
2024-06-18	0.005	0.005	0.005	0.005	0.025	0
2024-06-17	0.005	0.005	0.005	0.005	0.025	260,000
2024-06-14	0.005	0.005	0.004	0.004	0.020	1,532,898

← NewerPage 10 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.