Siren Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.255	0.255	0.200	0.250	0.232	638,069
2022-07-19	0.270	0.270	0.265	0.270	0.251	14,587
2022-07-18	0.255	0.265	0.245	0.265	0.246	58,207
2022-07-15	0.265	0.265	0.230	0.250	0.232	126,393
2022-07-14	0.265	0.265	0.250	0.250	0.232	221,622
2022-07-13	0.265	0.270	0.260	0.260	0.241	19,261
2022-07-12	0.260	0.265	0.260	0.265	0.246	54,413
2022-07-11	0.280	0.280	0.260	0.260	0.241	145,900
2022-07-08	0.275	0.280	0.275	0.275	0.255	57,151
2022-07-07	0.275	0.275	0.260	0.260	0.241	64,405
2022-07-06	0.280	0.280	0.270	0.270	0.251	267
2022-07-05	0.275	0.275	0.260	0.270	0.251	33,119
2022-07-04	0.265	0.270	0.265	0.265	0.246	18,194
2022-07-01	0.280	0.280	0.265	0.265	0.246	73,762
2022-06-30	0.275	0.275	0.270	0.275	0.255	494,263
2022-06-29	0.280	0.280	0.265	0.265	0.246	106,799
2022-06-28	0.265	0.295	0.260	0.290	0.269	208,010
2022-06-27	0.275	0.280	0.260	0.260	0.241	170,495
2022-06-24	0.265	0.290	0.260	0.265	0.246	137,189
2022-06-23	0.270	0.275	0.250	0.260	0.241	167,359
2022-06-22	0.300	0.300	0.275	0.275	0.255	281,402
2022-06-21	0.310	0.320	0.280	0.280	0.260	163,748
2022-06-20	0.300	0.310	0.295	0.305	0.283	57,834
2022-06-17	0.290	0.295	0.275	0.295	0.274	44,112
2022-06-16	0.280	0.310	0.275	0.290	0.269	377,594
2022-06-15	0.270	0.280	0.255	0.260	0.241	247,437
2022-06-14	0.280	0.300	0.265	0.265	0.246	750,751
2022-06-10	0.335	0.335	0.280	0.280	0.260	88,402
2022-06-09	0.350	0.375	0.320	0.320	0.297	488,183
2022-06-08	0.380	0.380	0.345	0.345	0.320	265,962
2022-06-07	0.360	0.380	0.360	0.380	0.353	135,706
2022-06-06	0.380	0.380	0.360	0.360	0.334	122,974
2022-06-03	0.355	0.380	0.350	0.380	0.353	242,275
2022-06-02	0.373	0.375	0.350	0.350	0.325	60,775
2022-06-01	0.395	0.395	0.363	0.363	0.337	67,699
2022-05-31	0.395	0.400	0.390	0.390	0.362	154,786
2022-05-30	0.395	0.415	0.395	0.395	0.367	66,309
2022-05-27	0.400	0.400	0.370	0.390	0.362	78,936
2022-05-26	0.395	0.400	0.390	0.400	0.371	120,478
2022-05-25	0.400	0.405	0.395	0.395	0.367	56,646
2022-05-24	0.390	0.405	0.390	0.400	0.371	171,743
2022-05-23	0.375	0.375	0.360	0.360	0.334	25,000
2022-05-20	0.385	0.385	0.360	0.360	0.334	97,658
2022-05-19	0.345	0.375	0.345	0.375	0.348	30,924
2022-05-18	0.370	0.370	0.360	0.360	0.334	9,158
2022-05-17	0.370	0.370	0.360	0.360	0.334	4,695
2022-05-16	0.355	0.360	0.355	0.360	0.334	128,892
2022-05-13	0.365	0.365	0.335	0.355	0.330	112,128
2022-05-12	0.365	0.370	0.360	0.360	0.334	75,690
2022-05-11	0.360	0.360	0.350	0.350	0.325	54,917
2022-05-10	0.370	0.370	0.350	0.360	0.334	64,379
2022-05-09	0.395	0.395	0.370	0.375	0.348	88,521
2022-05-06	0.400	0.405	0.395	0.395	0.367	79,773
2022-05-05	0.430	0.430	0.385	0.395	0.367	180,945
2022-05-04	0.445	0.445	0.405	0.405	0.376	132,826
2022-05-03	0.425	0.445	0.420	0.420	0.390	182,841
2022-05-02	0.435	0.435	0.400	0.415	0.385	99,009
2022-04-29	0.430	0.460	0.420	0.430	0.399	350,213
2022-04-28	0.395	0.430	0.390	0.425	0.395	247,386
2022-04-27	0.390	0.395	0.385	0.385	0.358	132,371

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-15	0.0040 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.