Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.023	0.023	0.021	0.021	0.021	2,243,687
2025-05-22	0.023	0.023	0.022	0.023	0.023	1,490,566
2025-05-21	0.023	0.024	0.022	0.023	0.023	8,937,306
2025-05-20	0.020	0.021	0.020	0.021	0.021	2,902,841
2025-05-19	0.021	0.021	0.020	0.020	0.020	2,671,444
2025-05-16	0.021	0.021	0.020	0.021	0.021	2,981,877
2025-05-15	0.019	0.021	0.019	0.020	0.020	4,432,508
2025-05-14	0.022	0.022	0.020	0.020	0.020	4,872,178
2025-05-13	0.021	0.022	0.019	0.022	0.022	7,189,856
2025-05-12	0.019	0.025	0.018	0.020	0.020	25,717,830
2025-05-09	0.017	0.021	0.017	0.017	0.017	13,624,920
2025-05-08	0.018	0.018	0.016	0.016	0.016	4,151,926
2025-05-07	0.018	0.020	0.017	0.017	0.017	11,282,200
2025-05-06	0.018	0.022	0.016	0.017	0.017	21,825,140
2025-05-05	0.014	0.015	0.014	0.014	0.014	5,779,176
2025-05-02	0.013	0.013	0.013	0.013	0.013	153,523
2025-05-01	0.012	0.013	0.012	0.013	0.013	1,080,329
2025-04-30	0.012	0.013	0.010	0.012	0.012	6,949,439
2025-04-29	0.010	0.010	0.010	0.010	0.010	2,327,423
2025-04-28	0.010	0.010	0.010	0.010	0.010	746,584
2025-04-24	0.011	0.011	0.011	0.011	0.011	2,278,313
2025-04-23	0.012	0.012	0.011	0.012	0.012	1,653,832
2025-04-22	0.010	0.012	0.010	0.012	0.012	1,554,726
2025-04-17	0.009	0.009	0.009	0.009	0.009	0
2025-04-16	0.009	0.009	0.009	0.009	0.009	0
2025-04-15	0.009	0.009	0.009	0.009	0.009	209,090
2025-04-14	0.009	0.009	0.009	0.009	0.009	54,999
2025-04-11	0.009	0.009	0.009	0.009	0.009	0
2025-04-10	0.009	0.009	0.009	0.009	0.009	0
2025-04-09	0.009	0.009	0.009	0.009	0.009	492,518
2025-04-08	0.010	0.010	0.010	0.010	0.010	10,000
2025-04-07	0.011	0.011	0.010	0.010	0.010	742,668
2025-04-04	0.010	0.010	0.010	0.010	0.010	381,369
2025-04-03	0.011	0.011	0.010	0.010	0.010	198,417
2025-04-02	0.011	0.011	0.011	0.011	0.011	930,514
2025-04-01	0.012	0.012	0.012	0.012	0.012	117,905
2025-03-31	0.012	0.012	0.012	0.012	0.012	1,018,987
2025-03-28	0.012	0.012	0.012	0.012	0.012	0
2025-03-27	0.013	0.013	0.012	0.012	0.012	47,615
2025-03-26	0.013	0.015	0.013	0.014	0.014	1,372,000
2025-03-25	0.013	0.013	0.013	0.013	0.013	0
2025-03-24	0.013	0.013	0.013	0.013	0.013	303,394
2025-03-21	0.012	0.013	0.012	0.013	0.013	320,000
2025-03-20	0.012	0.012	0.012	0.012	0.012	953,435
2025-03-19	0.011	0.011	0.011	0.011	0.011	8,748
2025-03-18	0.011	0.011	0.011	0.011	0.011	44,000
2025-03-17	0.012	0.012	0.011	0.011	0.011	554,907
2025-03-14	0.012	0.012	0.012	0.012	0.012	784,609
2025-03-13	0.012	0.012	0.012	0.012	0.012	6,000
2025-03-12	0.012	0.012	0.012	0.012	0.012	2,760
2025-03-11	0.013	0.013	0.012	0.012	0.012	139,920
2025-03-10	0.014	0.014	0.014	0.014	0.014	200,000
2025-03-07	0.013	0.013	0.013	0.013	0.013	0
2025-03-06	0.013	0.013	0.013	0.013	0.013	0
2025-03-05	0.013	0.013	0.013	0.013	0.013	35,553
2025-03-04	0.013	0.013	0.013	0.013	0.013	0
2025-03-03	0.013	0.013	0.013	0.013	0.013	125,383
2025-02-28	0.014	0.014	0.013	0.013	0.013	372,839
2025-02-27	0.013	0.013	0.013	0.013	0.013	232,773
2025-02-26	0.013	0.013	0.013	0.013	0.013	500

← NewerPage 7 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.