Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.015	0.015	0.015	0.015	0.015	1,313,980
2026-05-04	0.017	0.017	0.015	0.015	0.015	1,831,810
2026-05-01	0.017	0.017	0.016	0.017	0.017	117,839
2026-04-30	0.017	0.017	0.017	0.017	0.017	1,230,529
2026-04-29	0.017	0.017	0.017	0.017	0.017	1,155
2026-04-28	0.017	0.018	0.017	0.017	0.017	4,264,525
2026-04-27	0.017	0.017	0.016	0.017	0.017	2,213,902
2026-04-24	0.017	0.017	0.017	0.017	0.017	602,858
2026-04-23	0.017	0.017	0.017	0.017	0.017	4,140,584
2026-04-22	0.018	0.018	0.017	0.018	0.018	665,316
2026-04-21	0.019	0.019	0.019	0.019	0.019	0
2026-04-20	0.018	0.019	0.018	0.019	0.019	3,451,365
2026-04-17	0.017	0.018	0.017	0.017	0.017	291,574
2026-04-16	0.017	0.017	0.017	0.017	0.017	287,904
2026-04-15	0.018	0.018	0.017	0.017	0.017	538,667
2026-04-14	0.018	0.018	0.018	0.018	0.018	992,359
2026-04-13	0.018	0.018	0.017	0.017	0.017	1,156,788
2026-04-10	0.019	0.019	0.018	0.018	0.018	28,336
2026-04-09	0.019	0.019	0.018	0.019	0.019	693,773
2026-04-08	0.018	0.019	0.018	0.018	0.018	887,190
2026-04-07	0.016	0.019	0.016	0.018	0.018	1,496,347
2026-04-02	0.016	0.019	0.016	0.017	0.017	5,054,862
2026-04-01	0.016	0.016	0.016	0.016	0.016	1,105,399
2026-03-31	0.015	0.016	0.015	0.015	0.015	638,546
2026-03-30	0.016	0.016	0.014	0.015	0.015	1,416,627
2026-03-27	0.016	0.016	0.016	0.016	0.016	252,774
2026-03-26	0.016	0.016	0.016	0.016	0.016	25,263
2026-03-25	0.015	0.016	0.015	0.015	0.015	3,893,166
2026-03-24	0.014	0.015	0.014	0.015	0.015	549,078
2026-03-23	0.016	0.016	0.013	0.014	0.014	5,645,081
2026-03-20	0.015	0.016	0.015	0.016	0.016	827,831
2026-03-19	0.017	0.017	0.015	0.015	0.015	7,999,940
2026-03-18	0.018	0.018	0.018	0.018	0.018	578,954
2026-03-17	0.018	0.018	0.017	0.018	0.018	1,627,903
2026-03-16	0.019	0.019	0.018	0.018	0.018	1,339,262
2026-03-13	0.019	0.020	0.018	0.020	0.020	1,658,514
2026-03-12	0.020	0.020	0.018	0.020	0.020	4,675,738
2026-03-11	0.018	0.020	0.018	0.020	0.020	5,288,151
2026-03-10	0.018	0.018	0.018	0.018	0.018	2,234,315
2026-03-09	0.018	0.019	0.017	0.018	0.018	8,396,444
2026-03-06	0.019	0.020	0.019	0.019	0.019	996,819
2026-03-05	0.018	0.021	0.018	0.019	0.019	5,022,878
2026-03-04	0.019	0.019	0.019	0.019	0.019	2,165,393
2026-03-03	0.020	0.021	0.020	0.020	0.020	3,537,030
2026-03-02	0.022	0.023	0.021	0.021	0.021	9,718,906
2026-02-27	0.021	0.023	0.021	0.023	0.023	11,826,230
2026-02-26	0.020	0.021	0.019	0.020	0.020	3,649,980
2026-02-25	0.020	0.020	0.019	0.020	0.020	2,274,887
2026-02-24	0.019	0.020	0.018	0.019	0.019	1,719,759
2026-02-23	0.020	0.020	0.018	0.018	0.018	7,599,093
2026-02-20	0.019	0.021	0.019	0.020	0.020	7,332,159
2026-02-19	0.019	0.019	0.018	0.019	0.019	13,207,580
2026-02-18	0.017	0.019	0.017	0.019	0.019	16,924,730
2026-02-17	0.016	0.017	0.016	0.017	0.017	2,735,868
2026-02-16	0.016	0.017	0.016	0.016	0.016	1,233,890
2026-02-13	0.016	0.016	0.016	0.016	0.016	38,818
2026-02-12	0.017	0.017	0.016	0.016	0.016	1,543,659
2026-02-11	0.016	0.017	0.016	0.017	0.017	780,316
2026-02-10	0.016	0.017	0.016	0.017	0.017	550,000
2026-02-09	0.016	0.017	0.015	0.015	0.015	3,753,945

← NewerPage 3 of 5 · 255 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.