Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.017	0.017	0.016	0.016	0.016	1,223,431
2025-08-18	0.018	0.018	0.016	0.017	0.017	871,368
2025-08-15	0.016	0.018	0.015	0.018	0.018	13,771,960
2025-08-14	0.015	0.015	0.015	0.015	0.015	0
2025-08-13	0.015	0.015	0.015	0.015	0.015	0
2025-08-12	0.016	0.016	0.015	0.015	0.015	7,727,487
2025-08-11	0.017	0.017	0.015	0.016	0.016	10,254,910
2025-08-08	0.016	0.016	0.016	0.016	0.016	3,034,009
2025-08-07	0.017	0.017	0.015	0.015	0.015	3,042,073
2025-08-06	0.017	0.019	0.017	0.017	0.017	12,329,300
2025-08-05	0.016	0.017	0.015	0.017	0.017	11,793,840
2025-08-04	0.017	0.019	0.015	0.016	0.016	25,679,800
2025-08-01	0.014	0.014	0.014	0.014	0.014	0
2025-07-31	0.013	0.014	0.013	0.014	0.014	3,284,219
2025-07-30	0.014	0.014	0.014	0.014	0.014	1,635,940
2025-07-29	0.014	0.014	0.014	0.014	0.014	6,225,932
2025-07-28	0.018	0.018	0.014	0.014	0.014	14,211,280
2025-07-25	0.019	0.019	0.015	0.018	0.018	22,711,500
2025-07-24	0.025	0.025	0.019	0.019	0.019	20,253,000
2025-07-23	0.024	0.024	0.023	0.024	0.024	4,435,327
2025-07-22	0.023	0.023	0.023	0.023	0.023	407,600
2025-07-21	0.023	0.023	0.023	0.023	0.023	1,521,195
2025-07-18	0.023	0.023	0.023	0.023	0.023	104,255
2025-07-17	0.022	0.024	0.022	0.024	0.024	1,272,136
2025-07-16	0.024	0.024	0.022	0.022	0.022	3,836,813
2025-07-15	0.025	0.025	0.024	0.025	0.025	1,520,080
2025-07-14	0.024	0.025	0.023	0.025	0.025	3,429,557
2025-07-11	0.024	0.024	0.023	0.024	0.024	1,793,438
2025-07-10	0.025	0.025	0.023	0.024	0.024	3,194,575
2025-07-09	0.023	0.024	0.023	0.024	0.024	4,542,353
2025-07-08	0.023	0.023	0.023	0.023	0.023	2,106,748
2025-07-07	0.024	0.025	0.023	0.023	0.023	2,664,161
2025-07-04	0.024	0.025	0.023	0.025	0.025	2,421,260
2025-07-03	0.023	0.025	0.023	0.025	0.025	3,224,051
2025-07-02	0.023	0.024	0.023	0.023	0.023	1,595,477
2025-07-01	0.024	0.025	0.023	0.023	0.023	5,037,587
2025-06-30	0.026	0.028	0.023	0.024	0.024	20,948,040
2025-06-27	0.022	0.024	0.021	0.024	0.024	2,806,942
2025-06-26	0.019	0.022	0.019	0.022	0.022	3,176,172
2025-06-25	0.018	0.019	0.018	0.018	0.018	3,470,895
2025-06-24	0.018	0.019	0.018	0.018	0.018	2,283,325
2025-06-23	0.018	0.018	0.017	0.017	0.017	3,126,833
2025-06-20	0.018	0.019	0.017	0.019	0.019	8,805,693
2025-06-19	0.019	0.019	0.018	0.019	0.019	3,803,844
2025-06-18	0.020	0.020	0.018	0.019	0.019	5,215,633
2025-06-17	0.020	0.021	0.019	0.019	0.019	17,455,110
2025-06-16	0.022	0.023	0.021	0.023	0.023	4,943,742
2025-06-13	0.022	0.022	0.021	0.021	0.021	2,780,510
2025-06-12	0.022	0.023	0.022	0.023	0.023	2,275,632
2025-06-11	0.021	0.022	0.021	0.022	0.022	876,769
2025-06-10	0.022	0.022	0.021	0.021	0.021	1,405,088
2025-06-06	0.022	0.023	0.021	0.021	0.021	965,467
2025-06-05	0.023	0.023	0.021	0.021	0.021	1,992,888
2025-06-04	0.023	0.023	0.021	0.022	0.022	3,545,907
2025-06-03	0.022	0.023	0.022	0.023	0.023	421,787
2025-06-02	0.023	0.023	0.022	0.022	0.022	3,067,306
2025-05-30	0.024	0.025	0.023	0.024	0.024	2,569,823
2025-05-29	0.024	0.025	0.023	0.023	0.023	4,455,709
2025-05-28	0.022	0.024	0.021	0.024	0.024	8,449,939
2025-05-27	0.020	0.021	0.020	0.020	0.020	371,506

← NewerPage 6 of 22 · 1,266 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.