Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.009	0.009	0.009	0.009	0.009	0
2026-07-28	0.009	0.010	0.009	0.009	0.009	4,105,594
2026-07-27	0.008	0.010	0.008	0.009	0.009	11,152,325
2026-07-24	0.008	0.008	0.008	0.008	0.008	0
2026-07-23	0.008	0.008	0.008	0.008	0.008	3,223,284
2026-07-22	0.008	0.008	0.008	0.008	0.008	100,039
2026-07-21	0.007	0.007	0.006	0.006	0.006	2,608,767
2026-07-20	0.007	0.007	0.007	0.007	0.007	2,500
2026-07-17	0.007	0.007	0.007	0.007	0.007	1,668,484
2026-07-16	0.007	0.007	0.007	0.007	0.007	1,372,000
2026-07-15	0.007	0.008	0.007	0.008	0.008	714,642
2026-07-14	0.008	0.008	0.008	0.008	0.008	857,478
2026-07-13	0.007	0.008	0.007	0.008	0.008	96,752
2026-07-10	0.007	0.007	0.007	0.007	0.007	0
2026-07-09	0.007	0.007	0.007	0.007	0.007	1,160,504
2026-07-08	0.008	0.008	0.007	0.007	0.007	3,006,442
2026-07-07	0.007	0.007	0.007	0.007	0.007	112
2026-07-06	0.008	0.008	0.007	0.007	0.007	1,598,398
2026-07-03	0.008	0.008	0.008	0.008	0.008	739,641
2026-07-02	0.007	0.008	0.007	0.008	0.008	802,612
2026-07-01	0.008	0.008	0.007	0.007	0.007	5,980,037
2026-06-30	0.007	0.008	0.007	0.007	0.007	2,931,350
2026-06-29	0.007	0.007	0.007	0.007	0.007	2,742,069
2026-06-26	0.007	0.008	0.007	0.007	0.007	3,160,132
2026-06-25	0.009	0.009	0.007	0.008	0.008	9,163,113
2026-06-24	0.008	0.009	0.008	0.008	0.008	2,925,976
2026-06-23	0.009	0.009	0.009	0.009	0.009	0
2026-06-22	0.009	0.009	0.009	0.009	0.009	0
2026-06-19	0.010	0.010	0.008	0.009	0.009	2,476,798
2026-06-18	0.010	0.010	0.009	0.009	0.009	913,503
2026-06-17	0.011	0.012	0.009	0.009	0.009	19,948,585
2026-06-16	0.009	0.010	0.009	0.010	0.010	8,159,185
2026-06-15	0.009	0.009	0.008	0.008	0.008	2,001,949
2026-06-12	0.009	0.009	0.008	0.008	0.008	6,358,675
2026-06-11	0.008	0.008	0.007	0.008	0.008	4,569,148
2026-06-10	0.009	0.009	0.008	0.008	0.008	4,165,032
2026-06-09	0.008	0.008	0.008	0.008	0.008	2,033,843
2026-06-05	0.009	0.009	0.008	0.008	0.008	776,070
2026-06-04	0.009	0.010	0.009	0.009	0.009	6,689,898
2026-06-03	0.009	0.010	0.009	0.009	0.009	7,389,472
2026-06-02	0.012	0.012	0.008	0.010	0.010	28,137,978
2026-06-01	0.013	0.013	0.012	0.012	0.012	3,835,955
2026-05-29	0.013	0.013	0.013	0.013	0.013	866,267
2026-05-28	0.014	0.014	0.013	0.013	0.013	999,356
2026-05-27	0.014	0.014	0.013	0.014	0.014	2,512,409
2026-05-26	0.013	0.014	0.013	0.014	0.014	868,984
2026-05-25	0.015	0.015	0.013	0.014	0.014	2,686,809
2026-05-22	0.014	0.015	0.013	0.014	0.014	4,979,444
2026-05-21	0.014	0.014	0.014	0.014	0.014	702,692
2026-05-20	0.014	0.014	0.014	0.014	0.014	3,186,963
2026-05-19	0.015	0.015	0.014	0.015	0.015	1,225,867
2026-05-18	0.014	0.016	0.014	0.016	0.016	7,287,730
2026-05-15	0.016	0.016	0.015	0.015	0.015	1,423,335
2026-05-14	0.016	0.016	0.016	0.016	0.016	75,000
2026-05-13	0.016	0.016	0.015	0.016	0.016	839,634
2026-05-12	0.015	0.015	0.014	0.015	0.015	2,364,857
2026-05-11	0.016	0.016	0.015	0.015	0.015	4,544,123
2026-05-08	0.016	0.016	0.016	0.016	0.016	887,711
2026-05-07	0.016	0.016	0.016	0.016	0.016	3,322,290
2026-05-06	0.016	0.016	0.015	0.015	0.015	943,811

← NewerPage 2 of 3 · 130 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.