Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.004	0.004	0.004	0.004	0.020	6,772
2024-03-14	0.005	0.005	0.004	0.004	0.020	27,439
2024-03-13	0.005	0.005	0.005	0.005	0.023	0
2024-03-12	0.004	0.005	0.004	0.005	0.023	77,159
2024-03-11	0.005	0.005	0.005	0.005	0.025	20,000
2024-03-08	0.005	0.005	0.004	0.004	0.020	139,313
2024-03-07	0.005	0.005	0.005	0.005	0.025	46,335
2024-03-06	0.005	0.005	0.005	0.005	0.025	0
2024-03-05	0.005	0.005	0.005	0.005	0.025	400,000
2024-03-04	0.004	0.006	0.004	0.006	0.030	545,491
2024-03-01	0.004	0.004	0.004	0.004	0.020	0
2024-02-29	0.004	0.004	0.004	0.004	0.020	0
2024-02-28	0.004	0.004	0.004	0.004	0.020	366
2024-02-27	0.004	0.004	0.004	0.004	0.020	60,000
2024-02-26	0.005	0.005	0.005	0.005	0.025	0
2024-02-23	0.005	0.005	0.005	0.005	0.025	367,300
2024-02-22	0.005	0.005	0.004	0.005	0.025	26,059
2024-02-21	0.005	0.005	0.005	0.005	0.025	309,411
2024-02-20	0.005	0.005	0.005	0.005	0.025	130,250
2024-02-19	0.005	0.005	0.005	0.005	0.025	124,000
2024-02-16	0.006	0.006	0.006	0.006	0.030	0
2024-02-15	0.005	0.006	0.005	0.006	0.030	1,447,958
2024-02-14	0.006	0.006	0.005	0.005	0.025	2,394,442
2024-02-13	0.006	0.006	0.005	0.005	0.025	199,950
2024-02-12	0.006	0.006	0.006	0.006	0.030	2,032
2024-02-09	0.005	0.005	0.005	0.005	0.025	0
2024-02-08	0.005	0.005	0.005	0.005	0.025	0
2024-02-07	0.005	0.005	0.005	0.005	0.025	3,921
2024-02-06	0.005	0.005	0.005	0.005	0.025	0
2024-02-05	0.005	0.005	0.005	0.005	0.025	0
2024-02-02	0.006	0.006	0.005	0.005	0.025	2,796
2024-02-01	0.006	0.006	0.006	0.006	0.030	570,941
2024-01-31	0.006	0.006	0.006	0.006	0.030	1,280,534
2024-01-30	0.006	0.006	0.006	0.006	0.030	0
2024-01-29	0.006	0.006	0.006	0.006	0.030	22,120
2024-01-25	0.006	0.006	0.006	0.006	0.030	0
2024-01-24	0.006	0.007	0.006	0.006	0.030	1,526,683
2024-01-23	0.005	0.005	0.005	0.005	0.025	11,799
2024-01-22	0.005	0.005	0.005	0.005	0.025	8,000
2024-01-19	0.006	0.006	0.006	0.006	0.030	37,666
2024-01-18	0.005	0.005	0.005	0.005	0.025	0
2024-01-17	0.006	0.006	0.006	0.006	0.030	0
2024-01-16	0.006	0.006	0.006	0.006	0.030	0
2024-01-15	0.005	0.006	0.005	0.006	0.030	471,766
2024-01-12	0.005	0.005	0.005	0.005	0.025	18,065
2024-01-11	0.006	0.006	0.006	0.006	0.030	166,000
2024-01-10	0.005	0.005	0.005	0.005	0.025	0
2024-01-09	0.005	0.005	0.005	0.005	0.025	20,000
2024-01-08	0.005	0.005	0.005	0.005	0.025	20,000
2024-01-05	0.005	0.005	0.005	0.005	0.025	10,000
2024-01-04	0.005	0.005	0.005	0.005	0.025	2,105
2024-01-03	0.005	0.005	0.005	0.005	0.025	1,428
2024-01-02	0.005	0.005	0.005	0.005	0.025	0
2023-12-29	0.005	0.005	0.005	0.005	0.025	5,198
2023-12-28	0.005	0.005	0.005	0.005	0.025	15,800
2023-12-27	0.005	0.005	0.005	0.005	0.025	578,100
2023-12-22	0.005	0.005	0.005	0.005	0.025	0
2023-12-21	0.006	0.006	0.005	0.005	0.025	193,537
2023-12-20	0.005	0.006	0.005	0.006	0.030	27,600
2023-12-19	0.005	0.005	0.005	0.005	0.025	8,022

← NewerPage 12 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.