Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.004	0.004	0.004	0.004	0.020	59,847
2024-06-12	0.005	0.005	0.004	0.004	0.020	1,016,520
2024-06-11	0.004	0.005	0.004	0.004	0.020	437,460
2024-06-07	0.005	0.005	0.004	0.004	0.020	1,642,484
2024-06-06	0.004	0.004	0.004	0.004	0.020	291,237
2024-06-05	0.004	0.004	0.004	0.004	0.020	45,540
2024-06-04	0.004	0.004	0.004	0.004	0.020	39,291
2024-06-03	0.005	0.005	0.004	0.004	0.020	147,587
2024-05-31	0.004	0.004	0.004	0.004	0.020	250,295
2024-05-30	0.004	0.004	0.004	0.004	0.020	419,815
2024-05-29	0.004	0.004	0.004	0.004	0.020	204,166
2024-05-28	0.005	0.005	0.004	0.004	0.020	32,500
2024-05-27	0.004	0.004	0.004	0.004	0.020	80,934
2024-05-24	0.004	0.004	0.004	0.004	0.020	98,000
2024-05-23	0.004	0.004	0.004	0.004	0.020	0
2024-05-22	0.004	0.004	0.004	0.004	0.020	21,468
2024-05-21	0.004	0.004	0.004	0.004	0.020	12,210
2024-05-20	0.005	0.005	0.005	0.005	0.025	0
2024-05-17	0.005	0.005	0.005	0.005	0.025	104,200
2024-05-16	0.004	0.005	0.004	0.005	0.023	205,680
2024-05-15	0.004	0.005	0.004	0.005	0.025	1,040,000
2024-05-14	0.005	0.005	0.005	0.005	0.025	104,315
2024-05-13	0.004	0.004	0.004	0.004	0.020	17,137
2024-05-10	0.004	0.005	0.004	0.004	0.020	85,071
2024-05-09	0.004	0.005	0.004	0.005	0.023	90,000
2024-05-08	0.005	0.005	0.005	0.005	0.025	20,000
2024-05-07	0.005	0.005	0.005	0.005	0.025	0
2024-05-06	0.005	0.005	0.005	0.005	0.025	564,032
2024-05-03	0.005	0.005	0.005	0.005	0.025	219,220
2024-05-02	0.005	0.005	0.005	0.005	0.025	2,563,510
2024-05-01	0.006	0.006	0.005	0.005	0.025	816,885
2024-04-30	0.006	0.006	0.006	0.006	0.030	920,343
2024-04-29	0.006	0.007	0.006	0.006	0.030	3,043,054
2024-04-26	0.005	0.006	0.005	0.006	0.030	304,334
2024-04-24	0.005	0.005	0.005	0.005	0.025	0
2024-04-23	0.005	0.005	0.005	0.005	0.025	6,600
2024-04-22	0.005	0.005	0.005	0.005	0.025	17,600
2024-04-19	0.005	0.005	0.005	0.005	0.025	0
2024-04-18	0.005	0.005	0.005	0.005	0.025	19,154
2024-04-17	0.005	0.005	0.005	0.005	0.025	0
2024-04-16	0.005	0.006	0.005	0.005	0.025	447,011
2024-04-15	0.005	0.005	0.005	0.005	0.025	2,000
2024-04-12	0.005	0.006	0.005	0.006	0.030	433,518
2024-04-11	0.006	0.006	0.004	0.005	0.025	561,381
2024-04-10	0.005	0.006	0.005	0.006	0.030	460,936
2024-04-09	0.005	0.005	0.004	0.004	0.020	551,654
2024-04-08	0.005	0.005	0.004	0.004	0.020	520,188
2024-04-05	0.005	0.005	0.005	0.005	0.025	0
2024-04-04	0.005	0.005	0.005	0.005	0.025	0
2024-04-03	0.005	0.005	0.005	0.005	0.025	16,070
2024-04-02	0.005	0.005	0.005	0.005	0.025	348,895
2024-03-28	0.006	0.006	0.005	0.006	0.030	168,383
2024-03-27	0.004	0.005	0.004	0.005	0.025	340,000
2024-03-26	0.004	0.004	0.004	0.004	0.020	0
2024-03-25	0.004	0.004	0.004	0.004	0.020	2,000
2024-03-22	0.004	0.004	0.004	0.004	0.020	0
2024-03-21	0.004	0.004	0.004	0.004	0.020	75,000
2024-03-20	0.005	0.005	0.005	0.005	0.025	0
2024-03-19	0.004	0.005	0.004	0.005	0.025	373,499
2024-03-18	0.004	0.004	0.004	0.004	0.020	3

← NewerPage 11 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.