Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.490	0.505	0.475	0.500	0.500	1,431,510
2026-02-03	0.470	0.480	0.460	0.470	0.470	976,970
2026-02-02	0.475	0.485	0.450	0.465	0.465	3,165,630
2026-01-30	0.550	0.555	0.495	0.500	0.500	2,795,250
2026-01-29	0.575	0.580	0.530	0.555	0.555	2,021,411
2026-01-28	0.550	0.570	0.545	0.560	0.560	1,454,510
2026-01-27	0.570	0.570	0.535	0.545	0.545	1,898,412
2026-01-23	0.530	0.585	0.530	0.570	0.570	3,342,739
2026-01-22	0.565	0.565	0.510	0.520	0.520	933,498
2026-01-21	0.575	0.580	0.555	0.565	0.565	1,775,556
2026-01-20	0.530	0.555	0.500	0.550	0.550	2,011,594
2026-01-19	0.480	0.525	0.480	0.525	0.525	2,340,154
2026-01-16	0.480	0.495	0.475	0.480	0.480	1,583,767
2026-01-15	0.475	0.490	0.465	0.480	0.480	1,259,160
2026-01-14	0.475	0.485	0.465	0.475	0.475	1,582,585
2026-01-13	0.500	0.505	0.470	0.475	0.475	1,682,698
2026-01-12	0.480	0.505	0.475	0.500	0.500	1,774,905
2026-01-09	0.495	0.495	0.470	0.470	0.470	1,273,683
2026-01-08	0.495	0.495	0.480	0.485	0.485	637,214
2026-01-07	0.500	0.510	0.495	0.505	0.505	798,532
2026-01-06	0.490	0.495	0.470	0.490	0.490	578,534
2026-01-05	0.490	0.495	0.470	0.475	0.475	1,619,017
2026-01-02	0.500	0.505	0.490	0.490	0.490	638,347
2025-12-31	0.500	0.510	0.490	0.500	0.500	592,800
2025-12-30	0.500	0.510	0.480	0.505	0.505	1,183,380
2025-12-29	0.525	0.535	0.495	0.505	0.505	1,431,641
2025-12-24	0.540	0.540	0.510	0.515	0.515	1,039,086
2025-12-23	0.510	0.545	0.510	0.530	0.530	1,952,254
2025-12-22	0.500	0.535	0.490	0.520	0.520	2,924,011
2025-12-19	0.510	0.510	0.490	0.495	0.495	1,505,943
2025-12-18	0.570	0.570	0.505	0.510	0.510	2,159,395
2025-12-17	0.560	0.580	0.498	0.570	0.570	5,954,999
2025-12-16	0.530	0.530	0.515	0.525	0.525	965,426
2025-12-15	0.525	0.530	0.515	0.530	0.530	1,430,104
2025-12-12	0.520	0.530	0.515	0.525	0.525	1,480,318
2025-12-11	0.500	0.525	0.490	0.495	0.495	1,253,890
2025-12-10	0.500	0.515	0.495	0.505	0.505	1,029,331
2025-12-09	0.490	0.505	0.470	0.495	0.495	1,048,790
2025-12-08	0.500	0.505	0.485	0.485	0.485	503,580
2025-12-05	0.520	0.520	0.495	0.500	0.500	796,669
2025-12-04	0.520	0.520	0.500	0.505	0.505	400,413
2025-12-03	0.500	0.530	0.495	0.520	0.520	1,098,998
2025-12-02	0.520	0.520	0.500	0.505	0.505	922,820
2025-12-01	0.530	0.530	0.515	0.520	0.520	961,014
2025-11-28	0.500	0.535	0.500	0.515	0.515	780,329
2025-11-27	0.510	0.525	0.498	0.500	0.500	565,171
2025-11-26	0.490	0.520	0.480	0.510	0.510	760,154
2025-11-25	0.480	0.495	0.475	0.490	0.490	805,084
2025-11-24	0.470	0.475	0.455	0.455	0.455	1,382,818
2025-11-21	0.505	0.508	0.460	0.470	0.470	1,374,346
2025-11-20	0.520	0.540	0.505	0.505	0.505	1,484,363
2025-11-19	0.505	0.525	0.498	0.520	0.520	927,620
2025-11-18	0.515	0.520	0.495	0.495	0.495	837,295
2025-11-17	0.510	0.530	0.495	0.515	0.515	484,304
2025-11-14	0.535	0.535	0.505	0.510	0.510	440,643
2025-11-13	0.555	0.565	0.535	0.545	0.545	1,092,081
2025-11-12	0.535	0.550	0.530	0.545	0.545	1,453,281
2025-11-11	0.525	0.570	0.510	0.540	0.540	2,300,741
2025-11-10	0.500	0.520	0.495	0.510	0.510	1,804,223
2025-11-07	0.495	0.505	0.485	0.495	0.495	813,154

← NewerPage 4 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.