Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.005	0.005	0.005	0.005	0.025	8,022
2023-12-18	0.006	0.006	0.006	0.006	0.030	313,875
2023-12-15	0.007	0.007	0.006	0.006	0.030	266,071
2023-12-14	0.007	0.007	0.007	0.007	0.035	69,661
2023-12-13	0.007	0.007	0.006	0.006	0.030	845,534
2023-12-12	0.007	0.007	0.007	0.007	0.035	0
2023-12-11	0.007	0.007	0.007	0.007	0.035	0
2023-12-08	0.007	0.007	0.007	0.007	0.035	895,413
2023-12-07	0.006	0.007	0.006	0.007	0.035	237,927
2023-12-06	0.006	0.006	0.006	0.006	0.030	0
2023-12-05	0.006	0.006	0.006	0.006	0.030	0
2023-12-04	0.006	0.006	0.006	0.006	0.030	212,371
2023-12-01	0.006	0.006	0.006	0.006	0.030	37,824
2023-11-30	0.006	0.006	0.006	0.006	0.030	301,508
2023-11-29	0.006	0.006	0.005	0.006	0.030	264,113
2023-11-28	0.006	0.006	0.005	0.005	0.025	2,382,792
2023-11-27	0.007	0.007	0.007	0.007	0.035	0
2023-11-24	0.007	0.007	0.007	0.007	0.035	74,228
2023-11-23	0.006	0.007	0.006	0.007	0.035	324,452
2023-11-22	0.006	0.006	0.006	0.006	0.030	63,999
2023-11-21	0.007	0.007	0.007	0.007	0.035	22,000
2023-11-20	0.007	0.007	0.006	0.006	0.030	213,685
2023-11-17	0.007	0.007	0.006	0.006	0.030	338,349
2023-11-16	0.007	0.007	0.007	0.007	0.035	49,428
2023-11-15	0.007	0.007	0.007	0.007	0.035	434,507
2023-11-14	0.007	0.008	0.006	0.007	0.035	225,558
2023-11-13	0.007	0.008	0.007	0.007	0.035	94,045
2023-11-10	0.007	0.007	0.007	0.007	0.035	10,500
2023-11-09	0.007	0.007	0.007	0.007	0.035	222,739
2023-11-08	0.008	0.008	0.007	0.007	0.035	2,249,692
2023-11-07	0.008	0.008	0.008	0.008	0.040	310,454
2023-11-06	0.010	0.010	0.008	0.009	0.045	1,928,172
2023-11-03	0.015	0.015	0.012	0.012	0.060	608,377
2023-11-02	0.015	0.015	0.013	0.014	0.070	910,294
2023-11-01	0.014	0.014	0.014	0.014	0.070	63,537
2023-10-31	0.016	0.016	0.015	0.015	0.075	113,317
2023-10-30	0.018	0.018	0.016	0.017	0.083	171,274
2023-10-27	0.018	0.018	0.017	0.018	0.090	118,652
2023-10-26	0.019	0.019	0.019	0.019	0.095	51,750
2023-10-25	0.019	0.020	0.019	0.020	0.100	29,130
2023-10-24	0.020	0.020	0.019	0.019	0.095	122,265
2023-10-23	0.022	0.022	0.022	0.022	0.110	0
2023-10-20	0.022	0.022	0.021	0.022	0.110	43,042
2023-10-19	0.022	0.022	0.022	0.022	0.110	70,000
2023-10-18	0.020	0.022	0.020	0.022	0.110	75,953
2023-10-17	0.020	0.022	0.020	0.020	0.100	244,107
2023-10-16	0.023	0.023	0.020	0.022	0.110	638,386
2023-10-13	0.022	0.023	0.022	0.023	0.115	475,791
2023-10-12	0.024	0.024	0.021	0.022	0.110	406,251
2023-10-11	0.023	0.025	0.023	0.024	0.120	111,935
2023-10-10	0.022	0.023	0.022	0.023	0.115	284,649
2023-10-09	0.025	0.025	0.024	0.024	0.120	60,057
2023-10-06	0.024	0.024	0.023	0.024	0.120	141,895
2023-10-05	0.025	0.025	0.024	0.024	0.120	54,742
2023-10-04	0.025	0.025	0.025	0.025	0.125	425,656
2023-10-03	0.027	0.027	0.024	0.025	0.125	102,179
2023-10-02	0.026	0.026	0.023	0.026	0.130	202,178
2023-09-29	0.026	0.026	0.026	0.026	0.130	0
2023-09-28	0.026	0.026	0.026	0.026	0.130	0
2023-09-27	0.027	0.027	0.026	0.026	0.130	88,750

← NewerPage 13 of 22 · 1,266 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.