Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.014	0.014	0.013	0.013	0.013	73,261
2025-11-07	0.013	0.013	0.013	0.013	0.013	3,290,767
2025-11-06	0.014	0.014	0.012	0.013	0.013	2,159,671
2025-11-05	0.016	0.016	0.012	0.013	0.013	10,244,200
2025-11-04	0.015	0.015	0.014	0.014	0.014	356,132
2025-11-03	0.015	0.016	0.015	0.015	0.015	13,879,790
2025-10-31	0.016	0.016	0.015	0.016	0.016	2,461,842
2025-10-30	0.016	0.017	0.016	0.016	0.016	1,308,049
2025-10-29	0.016	0.016	0.015	0.016	0.016	2,097,623
2025-10-28	0.017	0.017	0.015	0.016	0.016	4,304,324
2025-10-27	0.016	0.017	0.016	0.016	0.016	2,008,939
2025-10-24	0.018	0.018	0.016	0.016	0.016	5,320,902
2025-10-23	0.016	0.018	0.016	0.018	0.018	8,347,607
2025-10-22	0.017	0.017	0.015	0.016	0.016	7,460,618
2025-10-21	0.016	0.017	0.016	0.017	0.017	11,608,840
2025-10-20	0.016	0.016	0.015	0.016	0.016	4,809,609
2025-10-17	0.017	0.017	0.015	0.015	0.015	5,214,408
2025-10-16	0.018	0.018	0.016	0.016	0.016	3,955,619
2025-10-15	0.017	0.018	0.017	0.018	0.018	7,586,297
2025-10-14	0.018	0.019	0.017	0.017	0.017	4,712,194
2025-10-13	0.017	0.019	0.016	0.018	0.018	7,434,607
2025-10-10	0.018	0.018	0.017	0.017	0.017	14,017,410
2025-10-09	0.019	0.019	0.018	0.018	0.018	9,882,719
2025-10-08	0.018	0.021	0.018	0.020	0.020	36,633,450
2025-10-07	0.019	0.021	0.017	0.017	0.017	47,284,420
2025-10-06	0.016	0.018	0.015	0.018	0.018	15,085,360
2025-10-03	0.016	0.016	0.015	0.015	0.015	11,887,810
2025-10-02	0.014	0.015	0.014	0.015	0.015	14,678,480
2025-10-01	0.016	0.017	0.015	0.015	0.015	8,840,951
2025-09-30	0.014	0.017	0.014	0.017	0.017	72,908,620
2025-09-29	0.013	0.013	0.012	0.013	0.013	2,724,656
2025-09-26	0.013	0.013	0.012	0.013	0.013	1,085,963
2025-09-25	0.013	0.014	0.012	0.013	0.013	7,535,988
2025-09-24	0.013	0.013	0.012	0.012	0.012	587,206
2025-09-23	0.013	0.013	0.012	0.013	0.013	4,270,677
2025-09-22	0.013	0.014	0.013	0.013	0.013	3,716,745
2025-09-19	0.012	0.013	0.012	0.013	0.013	3,482,114
2025-09-18	0.012	0.014	0.012	0.013	0.013	32,310,220
2025-09-17	0.011	0.011	0.010	0.011	0.011	2,710,935
2025-09-16	0.011	0.012	0.010	0.011	0.011	5,476,894
2025-09-15	0.012	0.012	0.012	0.012	0.012	7,005,540
2025-09-12	0.012	0.012	0.012	0.012	0.012	770,589
2025-09-11	0.013	0.013	0.012	0.013	0.013	157,453
2025-09-10	0.012	0.013	0.012	0.013	0.013	1,737,934
2025-09-09	0.013	0.013	0.012	0.012	0.012	612,956
2025-09-08	0.013	0.013	0.013	0.013	0.013	3,973,911
2025-09-05	0.014	0.014	0.013	0.013	0.013	2,131,794
2025-09-04	0.013	0.014	0.012	0.014	0.014	4,221,434
2025-09-03	0.015	0.016	0.012	0.012	0.012	17,856,490
2025-09-02	0.016	0.016	0.014	0.016	0.016	4,547,088
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.015	0.015	0.015	0.015	0.015	3,763,064
2025-08-28	0.015	0.015	0.015	0.015	0.015	3,679,851
2025-08-27	0.015	0.016	0.015	0.015	0.015	3,546,893
2025-08-26	0.015	0.015	0.014	0.015	0.015	8,986,274
2025-08-25	0.015	0.015	0.014	0.014	0.014	3,501,863
2025-08-22	0.015	0.015	0.015	0.015	0.015	3,961,386
2025-08-21	0.016	0.016	0.015	0.015	0.015	4,507,402
2025-08-20	0.016	0.016	0.016	0.016	0.016	450,000
2025-08-19	0.017	0.017	0.016	0.016	0.016	1,223,431

← NewerPage 5 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.