Somerset Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.013	0.013	0.013	0.013	0.013	500
2025-02-25	0.013	0.014	0.013	0.014	0.014	478,334
2025-02-24	0.014	0.014	0.014	0.014	0.014	53,713
2025-02-21	0.014	0.014	0.014	0.014	0.014	231,320
2025-02-20	0.014	0.014	0.014	0.014	0.014	20,127
2025-02-19	0.014	0.014	0.014	0.014	0.014	98,000
2025-02-18	0.015	0.015	0.015	0.015	0.015	226,594
2025-02-17	0.015	0.015	0.015	0.015	0.015	0
2025-02-14	0.015	0.015	0.015	0.015	0.015	51,010
2025-02-13	0.014	0.014	0.014	0.014	0.014	0
2025-02-12	0.014	0.014	0.014	0.014	0.014	397,183
2025-02-11	0.014	0.016	0.014	0.015	0.015	1,285,136
2025-02-10	0.015	0.015	0.015	0.015	0.015	54,609
2025-02-07	0.015	0.015	0.015	0.015	0.015	0
2025-02-06	0.015	0.015	0.015	0.015	0.015	980,537
2025-02-05	0.015	0.016	0.015	0.016	0.016	253,300
2025-02-04	0.015	0.015	0.015	0.015	0.015	200,000
2025-02-03	0.016	0.016	0.015	0.015	0.015	1,286,508
2025-01-31	0.017	0.017	0.017	0.017	0.017	0
2025-01-30	0.018	0.018	0.017	0.017	0.017	12,865
2025-01-29	0.018	0.018	0.016	0.017	0.017	307,572
2025-01-28	0.016	0.021	0.016	0.018	0.018	4,217,049
2025-01-24	0.016	0.016	0.016	0.016	0.016	467,404
2025-01-23	0.017	0.017	0.016	0.017	0.017	754,711
2025-01-22	0.016	0.017	0.016	0.017	0.017	1,371,678
2025-01-21	0.014	0.016	0.014	0.016	0.016	3,463,909
2025-01-20	0.013	0.014	0.013	0.014	0.014	500,179
2025-01-17	0.012	0.013	0.012	0.013	0.013	871,431
2025-01-16	0.011	0.011	0.011	0.011	0.011	0
2025-01-15	0.011	0.011	0.011	0.011	0.011	0
2025-01-14	0.011	0.011	0.011	0.011	0.011	113,000
2025-01-13	0.011	0.011	0.010	0.011	0.011	401,580
2025-01-10	0.011	0.011	0.011	0.011	0.011	200,001
2025-01-09	0.011	0.011	0.011	0.011	0.011	0
2025-01-08	0.011	0.011	0.011	0.011	0.011	46,620
2025-01-07	0.010	0.011	0.010	0.011	0.011	5,408
2025-01-06	0.013	0.013	0.012	0.012	0.012	770,417
2025-01-03	0.012	0.012	0.012	0.012	0.012	40,000
2025-01-02	0.013	0.013	0.012	0.013	0.013	174,567
2024-12-31	0.012	0.012	0.012	0.012	0.012	198,333
2024-12-30	0.012	0.012	0.011	0.011	0.011	200,000
2024-12-27	0.012	0.012	0.012	0.012	0.012	503,697
2024-12-24	0.012	0.012	0.012	0.012	0.012	0
2024-12-23	0.012	0.013	0.012	0.012	0.012	805,279
2024-12-20	0.012	0.013	0.012	0.013	0.013	207,923
2024-12-19	0.012	0.013	0.012	0.013	0.013	472,617
2024-12-18	0.012	0.013	0.012	0.012	0.012	1,958,206
2024-12-17	0.014	0.014	0.012	0.012	0.012	1,604,585
2024-12-16	0.015	0.015	0.014	0.014	0.014	33,127
2024-12-13	0.015	0.016	0.015	0.015	0.015	514,090
2024-12-12	0.016	0.016	0.016	0.016	0.016	51,119
2024-12-11	0.016	0.017	0.014	0.016	0.016	805,667
2024-12-10	0.014	0.017	0.014	0.015	0.015	2,997,576
2024-12-09	0.013	0.013	0.013	0.013	0.013	100,000
2024-12-06	0.013	0.013	0.013	0.013	0.013	0
2024-12-05	0.013	0.013	0.013	0.013	0.013	0
2024-12-04	0.013	0.013	0.013	0.013	0.013	0
2024-12-03	0.013	0.013	0.013	0.013	0.013	0
2024-12-02	0.013	0.013	0.013	0.013	0.013	0
2024-11-29	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 8 of 22 · 1,271 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.