Sentinel Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.550	0.570	0.510	0.545	0.545	452,180
2026-02-05	0.570	0.595	0.535	0.570	0.570	1,631,894
2026-02-04	0.550	0.590	0.540	0.580	0.580	1,500,677
2026-02-03	0.480	0.550	0.470	0.520	0.520	1,149,518
2026-02-02	0.495	0.505	0.445	0.470	0.470	1,057,443
2026-01-30	0.590	0.605	0.510	0.530	0.530	962,832
2026-01-29	0.580	0.595	0.540	0.570	0.570	1,587,701
2026-01-28	0.535	0.580	0.535	0.580	0.580	1,453,128
2026-01-27	0.510	0.525	0.480	0.525	0.525	827,101
2026-01-23	0.500	0.540	0.500	0.515	0.515	413,521
2026-01-22	0.480	0.500	0.455	0.500	0.500	528,761
2026-01-21	0.490	0.490	0.470	0.475	0.475	190,245
2026-01-20	0.465	0.490	0.465	0.485	0.485	87,196
2026-01-19	0.450	0.525	0.450	0.450	0.450	503,642
2026-01-16	0.450	0.455	0.435	0.440	0.440	54,167
2026-01-15	0.460	0.460	0.445	0.445	0.445	181,668
2026-01-14	0.470	0.480	0.450	0.470	0.470	403,454
2026-01-13	0.475	0.485	0.445	0.480	0.480	380,499
2026-01-12	0.455	0.485	0.445	0.475	0.475	206,942
2026-01-09	0.460	0.470	0.450	0.450	0.450	143,879
2026-01-08	0.460	0.460	0.430	0.445	0.445	139,607
2026-01-07	0.480	0.490	0.440	0.450	0.450	275,880
2026-01-06	0.500	0.530	0.460	0.470	0.470	556,590
2026-01-05	0.480	0.540	0.470	0.480	0.480	393,844
2026-01-02	0.420	0.490	0.420	0.465	0.465	494,331
2025-12-31	0.420	0.420	0.400	0.420	0.420	58,980
2025-12-30	0.410	0.435	0.400	0.410	0.410	179,373
2025-12-29	0.400	0.420	0.400	0.415	0.415	460,806
2025-12-24	0.395	0.395	0.390	0.393	0.393	35,388
2025-12-23	0.395	0.420	0.385	0.385	0.385	412,662
2025-12-22	0.365	0.400	0.365	0.385	0.385	498,509
2025-12-19	0.345	0.365	0.340	0.360	0.360	312,134
2025-12-18	0.345	0.350	0.330	0.350	0.350	279,213
2025-12-17	0.365	0.365	0.340	0.345	0.345	110,354
2025-12-16	0.340	0.375	0.335	0.340	0.340	1,305,595
2025-12-15	0.340	0.345	0.335	0.345	0.345	50,524
2025-12-12	0.345	0.350	0.325	0.340	0.340	315,180
2025-12-11	0.340	0.345	0.325	0.340	0.340	111,266
2025-12-10	0.295	0.325	0.280	0.325	0.325	281,453
2025-12-09	0.295	0.295	0.280	0.280	0.280	39,076
2025-12-08	0.310	0.310	0.290	0.295	0.295	335,466
2025-12-05	0.310	0.320	0.310	0.310	0.310	237,962
2025-12-04	0.350	0.350	0.325	0.330	0.330	278,444
2025-12-03	0.350	0.350	0.345	0.350	0.350	16,457
2025-12-02	0.350	0.350	0.330	0.340	0.340	274,299
2025-12-01	0.350	0.350	0.340	0.350	0.350	90,032
2025-11-28	0.320	0.350	0.315	0.340	0.340	440,522
2025-11-27	0.320	0.330	0.320	0.320	0.320	108,193
2025-11-26	0.320	0.340	0.320	0.320	0.320	238,363
2025-11-25	0.330	0.335	0.320	0.325	0.325	193,416
2025-11-24	0.320	0.330	0.310	0.330	0.330	142,268
2025-11-21	0.345	0.345	0.310	0.320	0.320	371,929
2025-11-20	0.355	0.365	0.350	0.355	0.355	829,211
2025-11-19	0.335	0.355	0.320	0.355	0.355	1,094,035
2025-11-18	0.340	0.360	0.320	0.325	0.325	462,878
2025-11-17	0.345	0.345	0.335	0.340	0.340	523,686
2025-11-14	0.345	0.345	0.335	0.345	0.345	382,327
2025-11-13	0.370	0.380	0.355	0.355	0.355	671,006
2025-11-12	0.355	0.365	0.355	0.360	0.360	795,750
2025-11-11	0.350	0.395	0.350	0.355	0.355	1,595,162

← NewerPage 4 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.