Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.450	0.450	0.450	0.450	0
2026-07-24	0.460	0.463	0.440	0.450	0.450	725,084
2026-07-23	0.455	0.470	0.455	0.470	0.470	466,747
2026-07-22	0.455	0.470	0.450	0.450	0.450	613,771
2026-07-21	0.430	0.455	0.420	0.455	0.455	594,152
2026-07-20	0.425	0.435	0.420	0.425	0.425	712,941
2026-07-17	0.450	0.450	0.415	0.420	0.420	1,138,488
2026-07-16	0.460	0.460	0.440	0.440	0.440	381,364
2026-07-15	0.460	0.470	0.450	0.450	0.450	529,721
2026-07-14	0.440	0.460	0.433	0.455	0.455	1,013,808
2026-07-13	0.460	0.460	0.445	0.450	0.450	1,060,665
2026-07-10	0.480	0.490	0.470	0.480	0.480	572,177
2026-07-09	0.495	0.495	0.460	0.465	0.465	951,560
2026-07-08	0.520	0.520	0.475	0.480	0.480	1,315,733
2026-07-07	0.530	0.530	0.500	0.505	0.505	639,912
2026-07-06	0.505	0.530	0.500	0.530	0.530	1,096,669
2026-07-03	0.490	0.505	0.490	0.505	0.505	658,940
2026-07-02	0.475	0.490	0.468	0.490	0.490	392,831
2026-07-01	0.475	0.475	0.460	0.470	0.470	314,936
2026-06-30	0.470	0.470	0.450	0.465	0.465	565,718
2026-06-29	0.465	0.480	0.455	0.470	0.470	1,208,961
2026-06-26	0.500	0.500	0.460	0.465	0.465	733,211
2026-06-25	0.500	0.500	0.480	0.485	0.485	1,271,715
2026-06-24	0.503	0.503	0.485	0.490	0.490	453,500
2026-06-23	0.515	0.515	0.495	0.495	0.495	690,099
2026-06-22	0.500	0.535	0.500	0.515	0.515	328,385
2026-06-19	0.520	0.525	0.500	0.500	0.500	954,340
2026-06-18	0.535	0.545	0.525	0.540	0.540	967,267
2026-06-17	0.535	0.555	0.510	0.540	0.540	2,046,982
2026-06-16	0.540	0.540	0.515	0.525	0.525	739,094
2026-06-15	0.500	0.535	0.500	0.530	0.530	668,979
2026-06-12	0.490	0.500	0.475	0.480	0.480	1,782,646
2026-06-11	0.425	0.460	0.420	0.450	0.450	3,058,682
2026-06-10	0.495	0.500	0.455	0.465	0.465	2,510,919
2026-06-09	0.535	0.535	0.510	0.520	0.520	2,608,977
2026-06-05	0.590	0.590	0.545	0.565	0.565	1,320,835
2026-06-04	0.605	0.605	0.550	0.585	0.585	3,969,035
2026-06-03	0.615	0.665	0.600	0.600	0.600	2,936,640
2026-06-02	0.590	0.595	0.580	0.595	0.595	261,585
2026-06-01	0.580	0.615	0.580	0.610	0.610	458,258
2026-05-29	0.615	0.620	0.590	0.595	0.595	440,681
2026-05-28	0.615	0.615	0.580	0.590	0.590	1,459,535
2026-05-27	0.595	0.625	0.585	0.625	0.625	1,778,700
2026-05-26	0.540	0.610	0.540	0.600	0.600	3,591,502
2026-05-25	0.560	0.585	0.535	0.535	0.535	1,076,331
2026-05-22	0.515	0.570	0.515	0.550	0.550	3,725,722
2026-05-21	0.510	0.530	0.505	0.510	0.510	657,765
2026-05-20	0.525	0.545	0.500	0.505	0.505	1,476,827
2026-05-19	0.485	0.515	0.485	0.510	0.510	1,448,189
2026-05-18	0.500	0.515	0.480	0.480	0.480	1,361,993
2026-05-15	0.555	0.565	0.515	0.515	0.515	1,464,674
2026-05-14	0.555	0.555	0.535	0.550	0.550	301,871
2026-05-13	0.550	0.565	0.550	0.555	0.555	581,483
2026-05-12	0.540	0.565	0.540	0.565	0.565	836,009
2026-05-11	0.525	0.545	0.515	0.540	0.540	673,100
2026-05-08	0.515	0.540	0.505	0.525	0.525	837,395
2026-05-07	0.530	0.530	0.505	0.510	0.510	689,702
2026-05-06	0.480	0.498	0.463	0.485	0.485	742,842
2026-05-05	0.460	0.470	0.455	0.465	0.465	858,132
2026-05-04	0.500	0.500	0.465	0.475	0.475	1,286,560

← NewerPage 2 of 5 · 254 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.