Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.485	0.500	0.485	0.500	0.500	747,512
2026-04-30	0.480	0.485	0.470	0.470	0.470	994,059
2026-04-29	0.500	0.510	0.495	0.500	0.500	879,966
2026-04-28	0.520	0.525	0.500	0.500	0.500	536,830
2026-04-27	0.520	0.535	0.518	0.520	0.520	558,543
2026-04-24	0.530	0.545	0.520	0.525	0.525	542,640
2026-04-23	0.560	0.565	0.525	0.530	0.530	1,518,797
2026-04-22	0.550	0.570	0.535	0.555	0.555	2,160,478
2026-04-21	0.570	0.570	0.545	0.550	0.550	1,331,944
2026-04-20	0.545	0.620	0.535	0.575	0.575	3,545,360
2026-04-17	0.570	0.575	0.535	0.545	0.545	1,332,498
2026-04-16	0.570	0.585	0.560	0.585	0.585	1,057,058
2026-04-15	0.570	0.595	0.560	0.560	0.560	952,276
2026-04-14	0.550	0.570	0.550	0.570	0.570	551,845
2026-04-13	0.575	0.575	0.525	0.540	0.540	1,868,774
2026-04-10	0.560	0.580	0.525	0.580	0.580	1,710,772
2026-04-09	0.560	0.560	0.525	0.545	0.545	2,004,280
2026-04-08	0.560	0.580	0.540	0.565	0.565	4,539,969
2026-04-07	0.470	0.505	0.470	0.485	0.485	1,878,633
2026-04-02	0.500	0.505	0.468	0.470	0.470	2,136,951
2026-04-01	0.480	0.510	0.470	0.485	0.485	2,177,218
2026-03-31	0.460	0.470	0.435	0.450	0.450	5,643,168
2026-03-30	0.400	0.425	0.395	0.405	0.405	4,066,770
2026-03-27	0.410	0.415	0.395	0.395	0.395	1,584,275
2026-03-26	0.460	0.460	0.415	0.420	0.420	2,098,826
2026-03-25	0.415	0.460	0.415	0.445	0.445	1,851,992
2026-03-24	0.400	0.415	0.395	0.415	0.415	1,803,365
2026-03-23	0.405	0.405	0.365	0.375	0.375	2,982,680
2026-03-20	0.390	0.425	0.390	0.410	0.410	1,874,333
2026-03-19	0.405	0.415	0.395	0.400	0.400	3,539,203
2026-03-18	0.440	0.440	0.423	0.430	0.430	1,035,740
2026-03-17	0.410	0.445	0.410	0.435	0.435	3,927,469
2026-03-16	0.445	0.445	0.390	0.405	0.405	6,909,154
2026-03-13	0.480	0.480	0.460	0.470	0.470	973,470
2026-03-12	0.515	0.515	0.485	0.495	0.495	857,585
2026-03-11	0.500	0.520	0.500	0.505	0.505	983,088
2026-03-10	0.500	0.515	0.485	0.495	0.495	1,254,919
2026-03-09	0.500	0.500	0.455	0.470	0.470	2,379,998
2026-03-06	0.535	0.535	0.495	0.510	0.510	3,094,726
2026-03-05	0.550	0.550	0.530	0.545	0.545	776,821
2026-03-04	0.555	0.560	0.520	0.545	0.545	1,924,702
2026-03-03	0.595	0.600	0.555	0.580	0.580	907,814
2026-03-02	0.620	0.630	0.585	0.590	0.590	1,668,106
2026-02-27	0.580	0.625	0.575	0.625	0.625	2,738,708
2026-02-26	0.535	0.575	0.535	0.575	0.575	1,253,052
2026-02-25	0.540	0.560	0.530	0.530	0.530	1,316,889
2026-02-24	0.540	0.550	0.510	0.520	0.520	578,993
2026-02-23	0.510	0.540	0.510	0.535	0.535	983,658
2026-02-20	0.505	0.520	0.495	0.510	0.510	676,645
2026-02-19	0.520	0.530	0.490	0.515	0.515	1,272,493
2026-02-18	0.545	0.545	0.500	0.520	0.520	1,454,501
2026-02-17	0.525	0.540	0.510	0.540	0.540	822,891
2026-02-16	0.540	0.560	0.530	0.535	0.535	1,443,442
2026-02-13	0.530	0.540	0.505	0.520	0.520	1,844,349
2026-02-12	0.560	0.560	0.540	0.560	0.560	1,036,673
2026-02-11	0.525	0.565	0.523	0.560	0.560	3,271,910
2026-02-10	0.535	0.545	0.515	0.525	0.525	979,595
2026-02-09	0.460	0.520	0.445	0.520	0.520	2,747,836
2026-02-06	0.465	0.473	0.440	0.455	0.455	4,711,134
2026-02-05	0.490	0.500	0.465	0.480	0.480	2,596,058

← NewerPage 3 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.