Stonehorse Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.022	0.022	0.020	0.020	0.020	2,290,968
2022-01-21	0.020	0.021	0.020	0.020	0.020	319,244
2022-01-20	0.021	0.021	0.020	0.020	0.020	514,200
2022-01-19	0.020	0.021	0.019	0.021	0.021	2,196,290
2022-01-18	0.020	0.021	0.019	0.021	0.021	307,568
2022-01-17	0.020	0.020	0.019	0.020	0.020	915,000
2022-01-14	0.019	0.019	0.018	0.018	0.018	365,302
2022-01-13	0.019	0.020	0.019	0.019	0.019	435,455
2022-01-12	0.019	0.019	0.017	0.019	0.019	1,486,228
2022-01-11	0.020	0.020	0.018	0.018	0.018	144,416
2022-01-10	0.020	0.020	0.018	0.018	0.018	778,785
2022-01-07	0.019	0.020	0.018	0.020	0.020	618,395
2022-01-06	0.020	0.020	0.019	0.019	0.019	856,990
2022-01-05	0.017	0.020	0.017	0.020	0.020	2,552,025
2022-01-04	0.017	0.018	0.017	0.017	0.017	1,104,111
2021-12-31	0.017	0.017	0.016	0.016	0.016	61,999
2021-12-30	0.015	0.017	0.015	0.016	0.016	1,934,804
2021-12-29	0.015	0.015	0.015	0.015	0.015	908,132
2021-12-24	0.015	0.015	0.014	0.014	0.014	2,366,195
2021-12-23	0.015	0.015	0.014	0.015	0.015	736,664
2021-12-22	0.015	0.015	0.015	0.015	0.015	634,340
2021-12-21	0.015	0.016	0.015	0.015	0.015	1,241,526
2021-12-20	0.017	0.017	0.015	0.015	0.015	5,093,324
2021-12-17	0.017	0.017	0.017	0.017	0.017	654,107
2021-12-16	0.016	0.016	0.016	0.016	0.016	0
2021-12-15	0.016	0.017	0.016	0.016	0.016	2,253,408
2021-12-14	0.017	0.017	0.016	0.016	0.016	892,303
2021-12-13	0.016	0.016	0.016	0.016	0.016	2,040,720
2021-12-10	0.017	0.017	0.016	0.017	0.017	4,577,704
2021-12-09	0.017	0.017	0.017	0.017	0.017	489,775
2021-12-08	0.019	0.019	0.019	0.019	0.019	70,033
2021-12-07	0.017	0.019	0.016	0.019	0.019	3,039,524
2021-12-06	0.018	0.018	0.017	0.018	0.018	1,335,338
2021-12-03	0.019	0.019	0.018	0.018	0.018	900,881
2021-12-02	0.020	0.020	0.018	0.019	0.019	1,398,694
2021-12-01	0.020	0.020	0.019	0.020	0.020	1,604,344
2021-11-30	0.020	0.020	0.019	0.019	0.019	1,454,800
2021-11-29	0.019	0.020	0.019	0.020	0.020	4,312,873
2021-11-26	0.021	0.021	0.020	0.020	0.020	2,686,105
2021-11-25	0.021	0.021	0.020	0.021	0.021	504,472
2021-11-24	0.021	0.021	0.021	0.021	0.021	376,212
2021-11-23	0.021	0.021	0.021	0.021	0.021	3,362,609
2021-11-22	0.022	0.022	0.022	0.022	0.022	529,906
2021-11-19	0.023	0.023	0.022	0.023	0.023	1,696,637
2021-11-18	0.022	0.022	0.022	0.022	0.022	249,577
2021-11-17	0.023	0.023	0.023	0.023	0.023	1,462,620
2021-11-16	0.023	0.024	0.023	0.023	0.023	771,957
2021-11-15	0.023	0.024	0.023	0.024	0.024	3,728,089
2021-11-12	0.023	0.024	0.023	0.024	0.024	2,041,416
2021-11-11	0.023	0.024	0.022	0.024	0.024	3,382,886
2021-11-10	0.021	0.024	0.021	0.023	0.023	5,468,656
2021-11-09	0.020	0.022	0.020	0.022	0.022	1,307,226
2021-11-08	0.021	0.021	0.020	0.020	0.020	2,580,471
2021-11-05	0.021	0.022	0.021	0.022	0.022	3,892,508
2021-11-04	0.022	0.022	0.021	0.021	0.021	3,770,115
2021-11-03	0.023	0.024	0.021	0.022	0.022	9,481,861
2021-11-02	0.024	0.024	0.023	0.023	0.023	2,456,243
2021-11-01	0.023	0.024	0.023	0.023	0.023	1,312,706
2021-10-29	0.024	0.024	0.023	0.023	0.023	361,325
2021-10-28	0.024	0.024	0.023	0.024	0.024	868,208

← NewerPage 21 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.