Sentinel Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.605	0.620	0.570	0.580	0.580	155,598
2026-05-04	0.620	0.620	0.610	0.610	0.610	345,356
2026-05-01	0.625	0.625	0.605	0.620	0.620	117,768
2026-04-30	0.640	0.650	0.620	0.640	0.640	643,059
2026-04-29	0.650	0.650	0.630	0.640	0.640	65,216
2026-04-28	0.650	0.655	0.625	0.650	0.650	258,136
2026-04-27	0.640	0.670	0.610	0.670	0.670	264,671
2026-04-24	0.650	0.650	0.640	0.640	0.640	51,561
2026-04-23	0.670	0.670	0.650	0.650	0.650	79,891
2026-04-22	0.650	0.680	0.650	0.680	0.680	86,025
2026-04-21	0.650	0.675	0.650	0.675	0.675	51,325
2026-04-20	0.650	0.680	0.650	0.650	0.650	83,892
2026-04-17	0.650	0.650	0.620	0.620	0.620	14,174
2026-04-16	0.655	0.675	0.640	0.660	0.660	41,262
2026-04-15	0.640	0.680	0.620	0.648	0.648	350,150
2026-04-14	0.610	0.635	0.600	0.635	0.635	85,459
2026-04-13	0.610	0.610	0.600	0.610	0.610	68,940
2026-04-10	0.600	0.650	0.600	0.650	0.650	1,137,152
2026-04-09	0.600	0.610	0.600	0.610	0.610	30,133
2026-04-08	0.550	0.615	0.535	0.605	0.605	166,537
2026-04-07	0.565	0.565	0.550	0.550	0.550	137,559
2026-04-02	0.590	0.620	0.530	0.560	0.560	222,750
2026-04-01	0.550	0.570	0.550	0.565	0.565	173,427
2026-03-31	0.530	0.550	0.530	0.550	0.550	671,455
2026-03-30	0.515	0.530	0.500	0.530	0.530	333,884
2026-03-27	0.538	0.538	0.530	0.530	0.530	71,394
2026-03-26	0.555	0.555	0.510	0.550	0.550	320,530
2026-03-25	0.528	0.570	0.520	0.555	0.555	165,192
2026-03-24	0.530	0.540	0.500	0.540	0.540	81,807
2026-03-23	0.490	0.525	0.485	0.515	0.515	658,610
2026-03-20	0.510	0.540	0.480	0.535	0.535	410,683
2026-03-19	0.610	0.610	0.510	0.530	0.530	405,600
2026-03-18	0.560	0.620	0.560	0.620	0.620	422,386
2026-03-17	0.545	0.550	0.530	0.550	0.550	243,245
2026-03-16	0.580	0.580	0.525	0.545	0.545	394,113
2026-03-13	0.585	0.595	0.560	0.570	0.570	196,362
2026-03-12	0.600	0.620	0.580	0.595	0.595	125,642
2026-03-11	0.585	0.630	0.585	0.600	0.600	296,993
2026-03-10	0.585	0.620	0.560	0.580	0.580	154,861
2026-03-09	0.610	0.610	0.530	0.560	0.560	808,968
2026-03-06	0.640	0.640	0.610	0.620	0.620	322,278
2026-03-05	0.655	0.670	0.630	0.640	0.640	594,280
2026-03-04	0.675	0.675	0.640	0.650	0.650	478,647
2026-03-03	0.735	0.735	0.670	0.700	0.700	340,389
2026-03-02	0.770	0.770	0.710	0.735	0.735	606,131
2026-02-27	0.700	0.770	0.700	0.770	0.770	728,630
2026-02-26	0.690	0.725	0.660	0.680	0.680	862,495
2026-02-25	0.690	0.725	0.680	0.710	0.710	487,736
2026-02-24	0.650	0.700	0.650	0.700	0.700	631,585
2026-02-23	0.650	0.665	0.645	0.650	0.650	673,843
2026-02-20	0.640	0.690	0.640	0.650	0.650	608,487
2026-02-19	0.670	0.670	0.640	0.640	0.640	404,910
2026-02-18	0.670	0.695	0.650	0.670	0.670	625,305
2026-02-17	0.700	0.700	0.660	0.660	0.660	423,144
2026-02-16	0.705	0.705	0.650	0.700	0.700	298,348
2026-02-13	0.670	0.740	0.630	0.700	0.700	481,598
2026-02-12	0.660	0.705	0.660	0.700	0.700	646,104
2026-02-11	0.665	0.695	0.665	0.675	0.675	806,160
2026-02-10	0.635	0.680	0.615	0.665	0.665	698,809
2026-02-09	0.580	0.640	0.575	0.620	0.620	1,280,201

← NewerPage 3 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.