Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.495	0.505	0.485	0.495	0.495	813,154
2025-11-06	0.490	0.500	0.480	0.490	0.490	905,616
2025-11-05	0.450	0.480	0.420	0.475	0.475	2,284,083
2025-11-04	0.475	0.475	0.450	0.460	0.460	640,975
2025-11-03	0.500	0.500	0.465	0.465	0.465	1,141,117
2025-10-31	0.475	0.500	0.470	0.500	0.500	1,912,415
2025-10-30	0.450	0.450	0.428	0.440	0.440	1,287,828
2025-10-29	0.420	0.470	0.420	0.450	0.450	1,887,699
2025-10-28	0.440	0.460	0.400	0.425	0.425	5,950,163
2025-10-27	0.490	0.495	0.465	0.470	0.470	2,606,883
2025-10-24	0.535	0.535	0.510	0.510	0.510	2,314,098
2025-10-23	0.510	0.535	0.510	0.525	0.525	973,412
2025-10-22	0.540	0.540	0.500	0.525	0.525	3,286,238
2025-10-21	0.575	0.580	0.550	0.555	0.555	565,431
2025-10-20	0.570	0.570	0.535	0.570	0.570	994,141
2025-10-17	0.590	0.595	0.570	0.580	0.580	3,094,042
2025-10-16	0.585	0.600	0.580	0.585	0.585	2,857,559
2025-10-15	0.590	0.590	0.575	0.575	0.575	1,927,948
2025-10-14	0.570	0.600	0.570	0.590	0.590	3,193,853
2025-10-13	0.570	0.570	0.535	0.555	0.555	2,489,848
2025-10-10	0.590	0.605	0.570	0.585	0.585	5,215,980
2025-10-09	0.595	0.610	0.580	0.605	0.605	3,648,692
2025-10-08	0.590	0.605	0.585	0.590	0.590	3,578,200
2025-10-07	0.620	0.620	0.580	0.585	0.585	3,341,919
2025-10-06	0.625	0.635	0.610	0.610	0.610	1,393,486
2025-10-03	0.635	0.640	0.605	0.605	0.605	2,167,365
2025-10-02	0.630	0.633	0.600	0.625	0.625	4,959,647
2025-10-01	0.690	0.690	0.690	0.690	0.690	0
2025-09-30	0.690	0.690	0.690	0.690	0.690	0
2025-09-29	0.650	0.700	0.650	0.690	0.690	985,898
2025-09-26	0.630	0.670	0.625	0.670	0.670	653,156
2025-09-25	0.660	0.660	0.610	0.625	0.625	1,074,148
2025-09-24	0.665	0.675	0.650	0.650	0.650	1,380,288
2025-09-23	0.640	0.680	0.640	0.670	0.670	1,500,578
2025-09-22	0.590	0.630	0.590	0.600	0.600	1,499,690
2025-09-19	0.560	0.605	0.550	0.575	0.575	1,577,003
2025-09-18	0.540	0.565	0.530	0.550	0.550	742,757
2025-09-17	0.550	0.560	0.535	0.545	0.545	998,221
2025-09-16	0.550	0.550	0.530	0.550	0.550	718,266
2025-09-15	0.560	0.570	0.525	0.540	0.540	1,429,070
2025-09-12	0.550	0.575	0.535	0.560	0.560	962,733
2025-09-11	0.515	0.540	0.515	0.525	0.525	621,946
2025-09-10	0.515	0.540	0.505	0.515	0.515	1,547,545
2025-09-09	0.470	0.505	0.460	0.500	0.500	1,782,934
2025-09-08	0.450	0.475	0.450	0.470	0.470	964,833
2025-09-05	0.445	0.450	0.430	0.450	0.450	554,491
2025-09-04	0.450	0.460	0.430	0.460	0.460	484,643
2025-09-03	0.465	0.475	0.445	0.450	0.450	622,840
2025-09-02	0.455	0.460	0.445	0.455	0.455	367,689
2025-09-01	0.435	0.470	0.430	0.450	0.450	1,160,735
2025-08-29	0.435	0.435	0.415	0.430	0.430	474,057
2025-08-28	0.430	0.435	0.420	0.430	0.430	257,024
2025-08-27	0.435	0.445	0.430	0.445	0.445	513,445
2025-08-26	0.420	0.433	0.405	0.430	0.430	483,246
2025-08-25	0.435	0.435	0.410	0.415	0.415	125,577
2025-08-22	0.415	0.420	0.400	0.410	0.410	345,944
2025-08-21	0.425	0.430	0.400	0.415	0.415	338,932
2025-08-20	0.435	0.435	0.405	0.420	0.420	753,893
2025-08-19	0.425	0.445	0.415	0.445	0.445	308,435
2025-08-18	0.440	0.440	0.420	0.440	0.440	405,442

← NewerPage 5 of 22 · 1,265 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.