Sentinel Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.520	0.520	0.515	0.515	0.515	80,836
2026-07-28	0.560	0.560	0.518	0.518	0.518	83,112
2026-07-27	0.550	0.555	0.540	0.540	0.540	16,211
2026-07-24	0.550	0.550	0.550	0.550	0.550	5,200
2026-07-23	0.580	0.585	0.565	0.565	0.565	2,120
2026-07-22	0.535	0.570	0.520	0.560	0.560	136,416
2026-07-21	0.525	0.525	0.520	0.520	0.520	43,110
2026-07-20	0.545	0.545	0.520	0.520	0.520	62,767
2026-07-17	0.555	0.555	0.535	0.540	0.540	52,498
2026-07-16	0.560	0.570	0.560	0.565	0.565	69,691
2026-07-15	0.575	0.575	0.560	0.570	0.570	183,352
2026-07-14	0.600	0.600	0.570	0.570	0.570	149,452
2026-07-13	0.600	0.610	0.590	0.610	0.610	84,650
2026-07-10	0.595	0.610	0.590	0.595	0.595	73,809
2026-07-09	0.610	0.610	0.590	0.590	0.590	70,256
2026-07-08	0.610	0.610	0.590	0.610	0.610	225,239
2026-07-07	0.605	0.670	0.605	0.615	0.615	229,492
2026-07-06	0.620	0.620	0.570	0.600	0.600	796,639
2026-07-03	0.620	0.620	0.620	0.620	0.620	0
2026-07-02	0.620	0.620	0.620	0.620	0.620	0
2026-07-01	0.650	0.650	0.620	0.620	0.620	19,814
2026-06-30	0.680	0.690	0.680	0.690	0.690	15,667
2026-06-29	0.680	0.695	0.680	0.680	0.680	122,905
2026-06-26	0.650	0.680	0.650	0.680	0.680	29,439
2026-06-25	0.600	0.645	0.595	0.645	0.645	55,435
2026-06-24	0.650	0.650	0.628	0.628	0.628	108,283
2026-06-23	0.670	0.670	0.650	0.650	0.650	106,000
2026-06-22	0.655	0.695	0.655	0.695	0.695	128,095
2026-06-19	0.700	0.700	0.640	0.640	0.640	14,908
2026-06-18	0.700	0.715	0.700	0.700	0.700	235,321
2026-06-17	0.695	0.700	0.695	0.700	0.700	141,600
2026-06-16	0.700	0.700	0.700	0.700	0.700	10,439
2026-06-15	0.625	0.700	0.620	0.700	0.700	154,510
2026-06-12	0.675	0.675	0.625	0.625	0.625	81,617
2026-06-11	0.620	0.640	0.600	0.615	0.615	551,946
2026-06-10	0.690	0.690	0.645	0.645	0.645	292,908
2026-06-09	0.700	0.740	0.665	0.695	0.695	321,958
2026-06-05	0.690	0.695	0.640	0.690	0.690	218,302
2026-06-04	0.700	0.710	0.680	0.695	0.695	133,216
2026-06-03	0.715	0.730	0.708	0.720	0.720	71,039
2026-06-02	0.720	0.720	0.690	0.700	0.700	171,830
2026-06-01	0.730	0.730	0.718	0.720	0.720	23,216
2026-05-29	0.690	0.735	0.690	0.735	0.735	195,188
2026-05-28	0.680	0.685	0.660	0.670	0.670	651,556
2026-05-27	0.690	0.700	0.673	0.690	0.690	420,586
2026-05-26	0.680	0.690	0.680	0.685	0.685	79,127
2026-05-25	0.700	0.700	0.665	0.690	0.690	155,140
2026-05-22	0.630	0.670	0.630	0.665	0.665	215,524
2026-05-21	0.620	0.660	0.620	0.630	0.630	323,509
2026-05-20	0.605	0.615	0.600	0.600	0.600	274,667
2026-05-19	0.645	0.645	0.600	0.625	0.625	167,228
2026-05-18	0.650	0.650	0.650	0.650	0.650	9,230
2026-05-15	0.690	0.690	0.650	0.650	0.650	156,351
2026-05-14	0.700	0.710	0.680	0.680	0.680	134,514
2026-05-13	0.720	0.735	0.690	0.705	0.705	466,144
2026-05-12	0.680	0.710	0.675	0.705	0.705	434,420
2026-05-11	0.675	0.690	0.675	0.680	0.680	215,016
2026-05-08	0.635	0.680	0.635	0.655	0.655	20,841
2026-05-07	0.620	0.700	0.620	0.620	0.620	583,752
2026-05-06	0.600	0.600	0.580	0.590	0.590	135,223

← NewerPage 2 of 5 · 248 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.