Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.016	0.016	0.016	0.016	0.016	0
2024-11-27	0.015	0.015	0.015	0.015	0.015	25,416
2024-11-26	0.003	0.003	0.003	0.003	0.015	359,222
2024-11-25	0.002	0.003	0.002	0.003	0.013	25,099
2024-11-22	0.003	0.003	0.003	0.003	0.015	0
2024-11-21	0.003	0.003	0.003	0.003	0.015	3,463,280
2024-11-20	0.003	0.003	0.003	0.003	0.015	1,910,271
2024-11-19	0.003	0.003	0.003	0.003	0.015	23,951
2024-11-18	0.003	0.003	0.003	0.003	0.015	50,000
2024-11-15	0.003	0.003	0.003	0.003	0.015	24,977
2024-11-14	0.003	0.003	0.003	0.003	0.015	54,000
2024-11-13	0.003	0.004	0.003	0.004	0.018	13,000
2024-11-12	0.003	0.003	0.003	0.003	0.015	5,714
2024-11-11	0.003	0.003	0.003	0.003	0.015	37,000
2024-11-08	0.003	0.003	0.003	0.003	0.015	6,000
2024-11-07	0.003	0.003	0.003	0.003	0.015	740
2024-11-06	0.004	0.004	0.004	0.004	0.018	0
2024-11-05	0.003	0.004	0.003	0.004	0.018	507,689
2024-11-04	0.004	0.004	0.004	0.004	0.018	0
2024-11-01	0.004	0.004	0.003	0.004	0.018	413,714
2024-10-31	0.004	0.004	0.004	0.004	0.020	0
2024-10-30	0.003	0.004	0.003	0.004	0.020	603,865
2024-10-29	0.003	0.004	0.003	0.004	0.018	19,000
2024-10-28	0.004	0.004	0.004	0.004	0.020	63,760
2024-10-25	0.003	0.004	0.003	0.004	0.018	12,548
2024-10-24	0.004	0.004	0.004	0.004	0.020	97,996
2024-10-23	0.003	0.004	0.003	0.004	0.018	333,382
2024-10-22	0.004	0.004	0.004	0.004	0.020	135,728
2024-10-21	0.003	0.004	0.003	0.004	0.020	475,439
2024-10-18	0.004	0.004	0.004	0.004	0.020	320,718
2024-10-17	0.004	0.004	0.004	0.004	0.020	716,433
2024-10-16	0.004	0.004	0.004	0.004	0.020	1,021,537
2024-10-15	0.004	0.004	0.004	0.004	0.020	762,370
2024-10-14	0.004	0.004	0.004	0.004	0.020	424,971
2024-10-11	0.005	0.005	0.004	0.004	0.020	645,666
2024-10-10	0.004	0.004	0.004	0.004	0.020	3,803,878
2024-10-09	0.003	0.004	0.003	0.004	0.020	6,339,840
2024-10-08	0.003	0.003	0.003	0.003	0.015	0
2024-10-07	0.003	0.003	0.003	0.003	0.015	140
2024-10-04	0.003	0.004	0.003	0.003	0.015	5,195,064
2024-10-03	0.003	0.003	0.002	0.003	0.015	2,243,986
2024-10-02	0.003	0.003	0.003	0.003	0.015	0
2024-10-01	0.003	0.003	0.003	0.003	0.015	5,263
2024-09-30	0.003	0.004	0.003	0.003	0.015	1,182,679
2024-09-27	0.003	0.003	0.003	0.003	0.015	0
2024-09-26	0.003	0.003	0.003	0.003	0.015	0
2024-09-25	0.003	0.003	0.003	0.003	0.015	200,133
2024-09-24	0.003	0.004	0.003	0.004	0.020	37,726
2024-09-23	0.004	0.004	0.004	0.004	0.020	100,000
2024-09-20	0.004	0.004	0.004	0.004	0.020	0
2024-09-19	0.004	0.004	0.004	0.004	0.020	49
2024-09-18	0.003	0.004	0.003	0.004	0.020	7,223
2024-09-17	0.003	0.003	0.003	0.003	0.015	468,404
2024-09-16	0.003	0.003	0.003	0.003	0.015	279,464
2024-09-13	0.003	0.003	0.003	0.003	0.015	492,740
2024-09-12	0.003	0.003	0.003	0.003	0.015	0
2024-09-11	0.003	0.003	0.003	0.003	0.015	7,020
2024-09-10	0.003	0.003	0.003	0.003	0.015	1,179,938
2024-09-09	0.003	0.003	0.003	0.003	0.015	16,177
2024-09-06	0.004	0.004	0.004	0.004	0.020	0

← NewerPage 9 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.