Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.017	0.017	0.016	0.016	0.016	5,605,198
2026-02-05	0.018	0.018	0.018	0.018	0.018	1,327,602
2026-02-04	0.018	0.020	0.018	0.018	0.018	14,993,510
2026-02-03	0.017	0.017	0.017	0.017	0.017	3,887,332
2026-02-02	0.017	0.017	0.016	0.017	0.017	5,061,897
2026-01-30	0.017	0.018	0.016	0.018	0.018	3,124,478
2026-01-29	0.017	0.017	0.016	0.016	0.016	7,148,895
2026-01-28	0.018	0.018	0.017	0.017	0.017	4,198,010
2026-01-27	0.018	0.018	0.017	0.018	0.018	4,019,608
2026-01-23	0.018	0.018	0.016	0.018	0.018	4,248,991
2026-01-22	0.017	0.018	0.017	0.018	0.018	256,536
2026-01-21	0.018	0.018	0.017	0.018	0.018	5,755,514
2026-01-20	0.018	0.019	0.017	0.019	0.019	5,292,088
2026-01-19	0.018	0.018	0.017	0.018	0.018	2,527,475
2026-01-16	0.018	0.018	0.017	0.018	0.018	3,654,271
2026-01-15	0.018	0.018	0.017	0.017	0.017	1,072,911
2026-01-14	0.017	0.018	0.016	0.016	0.016	4,123,181
2026-01-13	0.018	0.018	0.017	0.017	0.017	4,053,400
2026-01-12	0.018	0.019	0.018	0.018	0.018	1,271,484
2026-01-09	0.017	0.018	0.017	0.017	0.017	9,892,382
2026-01-08	0.018	0.018	0.017	0.018	0.018	374,492
2026-01-07	0.017	0.018	0.017	0.018	0.018	576,344
2026-01-06	0.016	0.018	0.016	0.018	0.018	5,942,330
2026-01-05	0.014	0.016	0.014	0.016	0.016	10,421,360
2026-01-02	0.013	0.015	0.013	0.014	0.014	3,559,829
2025-12-31	0.014	0.014	0.013	0.013	0.013	200,657
2025-12-30	0.014	0.014	0.013	0.014	0.014	3,409,585
2025-12-29	0.014	0.015	0.013	0.013	0.013	8,176,107
2025-12-24	0.013	0.013	0.013	0.013	0.013	2,085,752
2025-12-23	0.014	0.014	0.014	0.014	0.014	4,594,063
2025-12-22	0.013	0.014	0.013	0.014	0.014	3,238,222
2025-12-19	0.012	0.013	0.012	0.013	0.013	3,482,347
2025-12-18	0.012	0.013	0.012	0.013	0.013	66,059
2025-12-17	0.012	0.013	0.012	0.013	0.013	137,849,906
2025-12-16	0.013	0.013	0.012	0.013	0.013	1,169,911
2025-12-15	0.012	0.013	0.012	0.013	0.013	136,187
2025-12-12	0.012	0.013	0.012	0.013	0.013	3,348,614
2025-12-11	0.014	0.014	0.012	0.012	0.012	8,960,427
2025-12-10	0.014	0.014	0.012	0.014	0.014	11,033,500
2025-12-09	0.014	0.014	0.014	0.014	0.014	0
2025-12-08	0.014	0.014	0.014	0.014	0.014	0
2025-12-05	0.014	0.015	0.014	0.014	0.014	3,167,306
2025-12-04	0.013	0.014	0.013	0.013	0.013	1,991,224
2025-12-03	0.013	0.014	0.013	0.013	0.013	416,757
2025-12-02	0.012	0.013	0.012	0.013	0.013	486,128
2025-12-01	0.013	0.013	0.013	0.013	0.013	1,361,060
2025-11-28	0.013	0.013	0.013	0.013	0.013	88,461
2025-11-27	0.013	0.014	0.012	0.013	0.013	2,749,155
2025-11-26	0.014	0.014	0.013	0.013	0.013	292,830
2025-11-25	0.014	0.014	0.013	0.013	0.013	2,926,064
2025-11-24	0.014	0.016	0.014	0.014	0.014	17,373,560
2025-11-21	0.013	0.013	0.012	0.012	0.012	2,225,264
2025-11-20	0.013	0.013	0.013	0.013	0.013	114,201
2025-11-19	0.013	0.013	0.013	0.013	0.013	319,226
2025-11-18	0.014	0.014	0.013	0.013	0.013	357,866
2025-11-17	0.014	0.014	0.013	0.013	0.013	1,288,566
2025-11-14	0.014	0.014	0.014	0.014	0.014	0
2025-11-13	0.015	0.015	0.013	0.014	0.014	2,482,675
2025-11-12	0.013	0.015	0.013	0.015	0.015	6,076,304
2025-11-11	0.013	0.013	0.013	0.013	0.013	2,150,000

← NewerPage 4 of 22 · 1,270 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.