Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.007	0.007	0.006	0.007	0.007	2,307,487
2026-10-20	0.007	0.007	0.006	0.007	0.007	1,159,627
2026-10-19	0.007	0.007	0.006	0.006	0.006	508,176
2026-10-16	0.007	0.008	0.007	0.007	0.007	1,805,688
2026-10-15	0.008	0.008	0.007	0.007	0.007	5,526,841
2026-10-14	0.008	0.009	0.008	0.008	0.008	2,415,481
2026-10-13	0.009	0.009	0.009	0.009	0.009	338,498
2026-10-12	0.009	0.009	0.008	0.008	0.008	3,000,000
2026-10-09	0.009	0.009	0.009	0.009	0.009	1,977,751
2026-10-08	0.010	0.010	0.009	0.009	0.009	456,320
2026-10-07	0.009	0.010	0.009	0.010	0.010	261,258
2026-10-06	0.009	0.010	0.009	0.009	0.009	4,425,312
2026-10-05	0.009	0.009	0.009	0.009	0.009	4,901,518
2026-10-02	0.010	0.010	0.009	0.010	0.010	258,860
2026-10-01	0.010	0.010	0.010	0.010	0.010	5,481,859
2026-09-30	0.011	0.011	0.010	0.011	0.011	742,524
2026-09-29	0.011	0.011	0.010	0.011	0.011	724,769
2026-09-28	0.011	0.011	0.010	0.011	0.011	2,956,789
2026-09-25	0.011	0.011	0.011	0.011	0.011	21,234
2026-09-24	0.011	0.011	0.011	0.011	0.011	671,400
2026-09-23	0.011	0.012	0.011	0.011	0.011	2,887,018
2026-09-22	0.012	0.012	0.010	0.010	0.010	7,206,309
2026-09-21	0.010	0.012	0.010	0.012	0.012	11,766,608
2026-09-18	0.011	0.011	0.011	0.011	0.011	9,936,863
2026-09-17	0.012	0.012	0.011	0.011	0.011	5,350,707
2026-09-16	0.011	0.012	0.011	0.012	0.012	820,936
2026-09-15	0.011	0.011	0.011	0.011	0.011	5,244,152
2026-09-14	0.010	0.010	0.010	0.010	0.010	103,999
2026-09-11	0.009	0.010	0.009	0.010	0.010	2,225,000
2026-09-10	0.010	0.010	0.010	0.010	0.010	4,016,900
2026-09-09	0.011	0.012	0.011	0.011	0.011	2,770,835
2026-09-08	0.012	0.012	0.012	0.012	0.012	1,228,500
2026-09-07	0.012	0.012	0.012	0.012	0.012	268,816
2026-09-04	0.012	0.012	0.012	0.012	0.012	857,790
2026-09-03	0.012	0.012	0.011	0.011	0.011	650,889
2026-09-02	0.012	0.013	0.012	0.013	0.013	2,791,488
2026-09-01	0.013	0.013	0.012	0.012	0.012	1,329,887
2026-08-31	0.013	0.013	0.013	0.013	0.013	2,887,115
2026-08-28	0.013	0.013	0.012	0.013	0.013	4,663,250
2026-08-27	0.012	0.012	0.011	0.012	0.012	907,731
2026-08-26	0.012	0.012	0.012	0.012	0.012	974,066
2026-08-25	0.012	0.013	0.012	0.012	0.012	3,171,735
2026-08-24	0.012	0.013	0.011	0.011	0.011	5,238,046
2026-08-21	0.012	0.013	0.012	0.012	0.012	4,923,111
2026-08-20	0.012	0.013	0.012	0.012	0.012	4,990,274
2026-08-19	0.013	0.013	0.012	0.013	0.013	984,307
2026-08-18	0.012	0.013	0.012	0.013	0.013	2,559,522
2026-08-17	0.013	0.013	0.012	0.012	0.012	3,928,417
2026-08-14	0.013	0.013	0.013	0.013	0.013	2,648,520
2026-08-13	0.012	0.014	0.012	0.013	0.013	4,815,483
2026-08-12	0.011	0.013	0.011	0.013	0.013	6,455,673
2026-08-11	0.012	0.013	0.011	0.012	0.012	3,127,330
2026-08-10	0.013	0.013	0.012	0.012	0.012	9,598,119
2026-08-07	0.013	0.014	0.012	0.012	0.012	13,682,118
2026-08-06	0.012	0.015	0.012	0.013	0.013	82,003,311
2026-08-05	0.009	0.009	0.009	0.009	0.009	911,557
2026-08-04	0.009	0.009	0.009	0.009	0.009	371,221
2026-08-03	0.009	0.009	0.009	0.009	0.009	2,085,067
2026-07-31	0.009	0.009	0.009	0.009	0.009	251,091
2026-07-30	0.009	0.009	0.008	0.009	0.009	2,033,103

Page 1 of 2 · 66 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.