Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.435	0.440	0.420	0.435	0.435	424,712
2025-08-14	0.450	0.450	0.420	0.440	0.440	579,220
2025-08-13	0.400	0.455	0.395	0.450	0.450	1,418,849
2025-08-12	0.390	0.395	0.375	0.375	0.375	461,749
2025-08-11	0.410	0.410	0.390	0.390	0.390	282,315
2025-08-08	0.415	0.425	0.408	0.410	0.410	1,258,493
2025-08-07	0.410	0.415	0.400	0.413	0.413	80,515
2025-08-06	0.405	0.425	0.403	0.415	0.415	203,682
2025-08-05	0.420	0.420	0.395	0.405	0.405	783,385
2025-08-04	0.405	0.420	0.403	0.415	0.415	408,526
2025-08-01	0.420	0.420	0.400	0.400	0.400	490,825
2025-07-31	0.420	0.428	0.415	0.425	0.425	908,883
2025-07-30	0.420	0.430	0.403	0.430	0.430	512,468
2025-07-29	0.430	0.430	0.390	0.405	0.405	885,697
2025-07-28	0.415	0.415	0.415	0.415	0.415	0
2025-07-25	0.430	0.430	0.410	0.415	0.415	423,379
2025-07-24	0.440	0.440	0.425	0.430	0.430	316,762
2025-07-23	0.440	0.465	0.440	0.445	0.445	955,556
2025-07-22	0.420	0.440	0.415	0.440	0.440	1,469,972
2025-07-21	0.425	0.435	0.410	0.410	0.410	719,306
2025-07-18	0.430	0.430	0.410	0.430	0.430	544,884
2025-07-17	0.435	0.435	0.405	0.410	0.410	340,164
2025-07-16	0.440	0.440	0.410	0.430	0.430	501,509
2025-07-15	0.405	0.430	0.385	0.430	0.430	708,242
2025-07-14	0.425	0.445	0.405	0.405	0.405	1,288,991
2025-07-11	0.400	0.420	0.395	0.415	0.415	541,297
2025-07-10	0.400	0.400	0.385	0.395	0.395	198,611
2025-07-09	0.395	0.400	0.375	0.400	0.400	513,297
2025-07-08	0.385	0.410	0.380	0.400	0.400	562,300
2025-07-07	0.405	0.405	0.380	0.380	0.380	474,797
2025-07-04	0.415	0.415	0.395	0.405	0.405	472,584
2025-07-03	0.410	0.415	0.400	0.415	0.415	571,196
2025-07-02	0.410	0.430	0.390	0.410	0.410	1,167,472
2025-07-01	0.385	0.410	0.370	0.405	0.405	1,687,184
2025-06-30	0.365	0.365	0.358	0.360	0.360	400,246
2025-06-27	0.380	0.380	0.360	0.370	0.370	683,236
2025-06-26	0.350	0.380	0.350	0.380	0.380	700,303
2025-06-25	0.350	0.350	0.335	0.350	0.350	776,282
2025-06-24	0.355	0.360	0.350	0.350	0.350	275,804
2025-06-23	0.380	0.380	0.345	0.345	0.345	1,483,660
2025-06-20	0.350	0.400	0.350	0.375	0.375	3,147,853
2025-06-19	0.355	0.355	0.340	0.340	0.340	463,341
2025-06-18	0.375	0.375	0.350	0.355	0.355	250,935
2025-06-17	0.365	0.390	0.360	0.375	0.375	305,264
2025-06-16	0.380	0.395	0.365	0.365	0.365	930,561
2025-06-13	0.375	0.390	0.370	0.380	0.380	883,697
2025-06-12	0.365	0.370	0.360	0.365	0.365	424,559
2025-06-11	0.360	0.370	0.340	0.365	0.365	718,845
2025-06-10	0.360	0.390	0.360	0.360	0.360	1,406,831
2025-06-06	0.365	0.365	0.340	0.355	0.355	885,947
2025-06-05	0.335	0.370	0.330	0.345	0.345	1,720,651
2025-06-04	0.325	0.325	0.315	0.320	0.320	186,129
2025-06-03	0.335	0.335	0.300	0.325	0.325	1,196,464
2025-06-02	0.320	0.333	0.320	0.330	0.330	957,372
2025-05-30	0.310	0.320	0.305	0.320	0.320	673,284
2025-05-29	0.305	0.320	0.300	0.310	0.310	1,016,687
2025-05-28	0.305	0.308	0.300	0.305	0.305	374,243
2025-05-27	0.315	0.315	0.290	0.310	0.310	669,355
2025-05-26	0.315	0.320	0.305	0.315	0.315	629,962
2025-05-23	0.295	0.310	0.285	0.310	0.310	1,478,131

← NewerPage 6 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.