Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Somerset Minerals Limited (SMM.AX)

Compare
0.0090
0.0000
(0.00%)
At close: 10:09:37 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00900.00900.00900.00900.0090209,090
Apr 14, 20250.00900.00900.00900.00900.009054,999
Apr 9, 20250.00900.00900.00900.00900.0090492,518
Apr 8, 20250.01000.01000.01000.01000.010010,000
Apr 7, 20250.01100.01100.01000.01000.0100742,668
Apr 4, 20250.01000.01000.01000.01000.0100381,369
Apr 3, 20250.01100.01100.01000.01000.0100198,417
Apr 2, 20250.01100.01100.01100.01100.0110930,514
Apr 1, 20250.01200.01200.01200.01200.0120117,905
Mar 31, 20250.01200.01200.01200.01200.01201,018,987
Mar 27, 20250.01300.01300.01200.01200.012047,615
Mar 26, 20250.01300.01500.01300.01400.01401,372,000
Mar 24, 20250.01300.01300.01300.01300.0130303,394
Mar 21, 20250.01200.01300.01200.01300.0130320,000
Mar 20, 20250.01200.01200.01200.01200.0120953,435
Mar 19, 20250.01100.01100.01100.01100.01108,748
Mar 18, 20250.01100.01100.01100.01100.011044,000
Mar 17, 20250.01200.01200.01100.01100.0110554,907
Mar 14, 20250.01200.01200.01200.01200.0120784,609
Mar 13, 20250.01200.01200.01200.01200.01206,000
Mar 12, 20250.01200.01200.01200.01200.01202,760
Mar 11, 20250.01300.01300.01200.01200.0120139,920
Mar 10, 20250.01400.01400.01400.01400.0140200,000
Mar 5, 20250.01300.01300.01300.01300.013035,553
Mar 3, 20250.01300.01300.01300.01300.0130125,383
Feb 28, 20250.01400.01400.01300.01300.0130372,839
Feb 27, 20250.01300.01300.01300.01300.0130232,773
Feb 26, 20250.01300.01300.01300.01300.0130500
Feb 25, 20250.01300.01400.01300.01400.0140478,334
Feb 24, 20250.01400.01400.01400.01400.014053,713
Feb 21, 20250.01400.01400.01400.01400.0140231,320
Feb 20, 20250.01400.01400.01400.01400.014020,127
Feb 19, 20250.01400.01400.01400.01400.014098,000
Feb 18, 20250.01500.01500.01500.01500.0150226,594
Feb 14, 20250.01500.01500.01500.01500.015051,010
Feb 12, 20250.01400.01400.01400.01400.0140397,183
Feb 11, 20250.01400.01600.01400.01500.01501,285,136
Feb 10, 20250.01500.01500.01500.01500.015054,609
Feb 6, 20250.01500.01500.01500.01500.0150980,537
Feb 5, 20250.01500.01600.01500.01600.0160253,300
Feb 4, 20250.01500.01500.01500.01500.0150200,000
Feb 3, 20250.01600.01600.01500.01500.01501,286,508
Jan 30, 20250.01800.01800.01700.01700.017012,865
Jan 29, 20250.01800.01800.01600.01700.0170307,572
Jan 28, 20250.01600.02100.01600.01800.01804,217,049
Jan 24, 20250.01600.01600.01600.01600.0160467,404
Jan 23, 20250.01700.01700.01600.01700.0170754,711
Jan 22, 20250.01600.01700.01600.01700.01701,371,678
Jan 21, 20250.01400.01600.01400.01600.01603,463,909
Jan 20, 20250.01300.01400.01300.01400.0140500,179
Jan 17, 20250.01200.01300.01200.01300.0130871,431
Jan 14, 20250.01100.01100.01100.01100.0110113,000
Jan 13, 20250.01100.01100.01000.01100.0110401,580
Jan 10, 20250.01100.01100.01100.01100.0110200,001
Jan 8, 20250.01100.01100.01100.01100.011046,620
Jan 7, 20250.01000.01100.01000.01100.01105,408
Jan 6, 20250.01300.01300.01200.01200.0120770,417
Jan 3, 20250.01200.01200.01200.01200.012040,000
Jan 2, 20250.01300.01300.01200.01300.0130174,567
Dec 31, 20240.01200.01200.01200.01200.0120198,333
Dec 30, 20240.01200.01200.01100.01100.0110200,000
Dec 27, 20240.01200.01200.01200.01200.0120503,697
Dec 23, 20240.01200.01300.01200.01200.0120805,279
Dec 20, 20240.01200.01300.01200.01300.0130207,923
Dec 19, 20240.01200.01300.01200.01300.0130472,617
Dec 18, 20240.01200.01300.01200.01200.01201,958,206
Dec 17, 20240.01400.01400.01200.01200.01201,604,585
Dec 16, 20240.01500.01500.01400.01400.014033,127
Dec 13, 20240.01500.01600.01500.01500.0150514,090
Dec 12, 20240.01600.01600.01600.01600.016051,119
Dec 11, 20240.01600.01700.01400.01600.0160805,667
Dec 10, 20240.01400.01700.01400.01500.01502,997,576
Dec 9, 20240.01300.01300.01300.01300.0130100,000
Dec 6, 20240.01300.01300.01300.01300.0130-
Dec 5, 20240.01300.01300.01300.01300.0130-
Dec 4, 20240.01300.01300.01300.01300.0130-
Dec 3, 20240.01300.01300.01300.01300.0130-
Dec 2, 20240.01300.01300.01300.01300.0130-
Nov 29, 20240.01300.01300.01300.01300.0130-
Nov 28, 2024 0.2:1 Stock Splits
Nov 28, 20240.01550.01550.01550.01550.0155-
Nov 27, 20240.01500.01500.01500.01500.015025,416
Nov 26, 20240.01500.01500.01500.01500.0150359,222
Nov 25, 20240.01000.01000.01000.01250.012525,099
Nov 21, 20240.01500.01500.01500.01500.01503,463,280
Nov 20, 20240.01500.01500.01500.01500.01501,910,271
Nov 19, 20240.01500.01500.01500.01500.015023,951
Nov 18, 20240.01500.01500.01500.01500.015050,000
Nov 15, 20240.01500.01500.01500.01500.015024,977
Nov 14, 20240.01500.01500.01500.01500.015054,000
Nov 13, 20240.01500.01500.01500.01750.017513,000
Nov 12, 20240.01500.01500.01500.01500.01505,714
Nov 11, 20240.01500.01500.01500.01500.015037,000
Nov 8, 20240.01500.01500.01500.01500.01506,000
Nov 7, 20240.01500.01500.01500.01500.0150740
Nov 5, 20240.01500.01500.01500.01750.0175507,689
Nov 1, 20240.02000.02000.01500.01750.0175413,714
Oct 30, 20240.01500.02000.01500.02000.0200603,865
Oct 29, 20240.01500.01500.01500.01750.017519,000
Oct 28, 20240.02000.02000.02000.02000.020063,760
Oct 25, 20240.01500.01500.01500.01750.017512,548
Oct 24, 20240.02000.02000.02000.02000.020097,996
Oct 23, 20240.01500.01500.01500.01750.0175333,382
Oct 22, 20240.02000.02000.02000.02000.0200135,728
Oct 21, 20240.01500.02000.01500.02000.0200475,439
Oct 18, 20240.02000.02000.02000.02000.0200320,718
Oct 17, 20240.02000.02000.02000.02000.0200716,433
Oct 16, 20240.02000.02000.02000.02000.02001,021,537
Oct 15, 20240.02000.02000.02000.02000.0200762,370
Oct 14, 20240.02000.02000.02000.02000.0200424,971
Oct 11, 20240.02500.02500.02000.02000.0200645,666
Oct 10, 20240.02000.02000.02000.02000.02003,803,878
Oct 9, 20240.01500.02000.01500.02000.02006,339,840
Oct 7, 20240.01500.01500.01500.01500.0150140
Oct 4, 20240.01500.02000.01500.01500.01505,195,064
Oct 3, 20240.01500.01500.01000.01500.01502,243,986
Oct 1, 20240.01500.01500.01500.01500.01505,263
Sep 30, 20240.01500.02000.01500.01500.01501,182,679
Sep 25, 20240.01500.01500.01500.01500.0150200,133
Sep 24, 20240.01500.02000.01500.02000.020037,726
Sep 23, 20240.02000.02000.02000.02000.0200100,000
Sep 19, 20240.02000.02000.02000.02000.020049
Sep 18, 20240.01500.02000.01500.02000.02007,223
Sep 17, 20240.01500.01500.01500.01500.0150468,404
Sep 16, 20240.01500.01500.01500.01500.0150279,464
Sep 13, 20240.01500.01500.01500.01500.0150492,740
Sep 11, 20240.01500.01500.01500.01500.01507,020
Sep 10, 20240.01500.01500.01500.01500.01501,179,938
Sep 9, 20240.01500.01500.01500.01500.015016,177
Sep 5, 20240.02000.02000.02000.02000.020050,015
Sep 4, 20240.01500.01500.01500.01500.015060,000
Aug 30, 20240.02000.02000.02000.02000.0200470,856
Aug 29, 20240.01500.02000.01500.02000.0200383,366
Aug 28, 20240.02000.02000.02000.02000.0200140,015
Aug 27, 20240.02000.02000.02000.02000.0200921,223
Aug 26, 20240.02500.02500.02000.02500.02503,057,354
Aug 23, 20240.02000.02000.02000.02000.0200201,962
Aug 22, 20240.02000.02000.02000.02000.0200165,500
Aug 20, 20240.01500.01500.01500.01500.0150488,036
Aug 19, 20240.01500.01500.01500.01500.015011,466
Aug 16, 20240.01500.01500.01500.01500.015020,633
Aug 15, 20240.01500.01500.01500.01500.01506,000
Aug 14, 20240.01500.01500.01500.01500.015080,000
Aug 12, 20240.01500.01500.01500.01500.0150100,000
Aug 8, 20240.01500.01500.01500.01500.0150281,460
Aug 7, 20240.01500.01500.01500.01500.0150298,816
Aug 6, 20240.01500.01500.01500.01500.01501,962
Aug 5, 20240.01500.01500.01500.01500.0150190,000
Aug 2, 20240.01500.01500.01000.01000.0100159,476
Jul 31, 20240.02000.02000.01500.01500.01502,408,398
Jul 30, 20240.02000.02000.02000.02000.0200170,050
Jul 29, 20240.02000.02000.02000.02000.0200125,000
Jul 26, 20240.02000.02000.02000.02000.020024,700
Jul 24, 20240.02000.02000.02000.02000.0200139,422
Jul 23, 20240.02000.02000.02000.02000.0200200,000
Jul 22, 20240.02000.02000.01500.01500.0150107,712
Jul 19, 20240.02000.02000.02000.02000.0200387,533
Jul 18, 20240.02000.02000.02000.02000.0200131,510
Jul 17, 20240.02500.02500.02000.02000.020024,179
Jul 16, 20240.02000.02000.02000.02000.0200128,000
Jul 15, 20240.02000.02000.02000.02000.0200522,007
Jul 12, 20240.02000.02000.02000.02000.020012,800
Jul 11, 20240.02500.02500.02500.02500.025016,600
Jul 10, 20240.02000.02000.02000.02000.020079,655
Jul 9, 20240.02000.02000.02000.02000.0200230,000
Jul 8, 20240.02000.02000.02000.02000.0200700,000
Jul 5, 20240.02000.02000.02000.02000.0200600,860
Jul 4, 20240.02500.02500.02500.02500.0250122,060
Jul 2, 20240.02500.02500.02500.02500.0250175,900
Jul 1, 20240.02500.02500.02500.02500.0250830,488
Jun 28, 20240.02000.02000.02000.02000.0200145,138
Jun 27, 20240.02000.02000.02000.02000.0200147,030
Jun 26, 20240.02500.02500.02000.02000.0200581,354
Jun 25, 20240.02000.02000.02000.02000.02001,286,480
Jun 24, 20240.02000.02000.02000.02000.020012,800
Jun 21, 20240.02000.02000.02000.02000.020019,000
Jun 19, 20240.02000.02000.02000.02000.020059,281
Jun 17, 20240.02500.02500.02500.02500.0250260,000
Jun 14, 20240.02500.02500.02000.02000.02001,532,898
Jun 13, 20240.02000.02000.02000.02000.020059,847
Jun 12, 20240.02500.02500.02000.02000.02001,016,520
Jun 11, 20240.02000.02500.02000.02000.0200437,460
Jun 7, 20240.02500.02500.02000.02000.02001,642,484
Jun 6, 20240.02000.02000.02000.02000.0200291,237
Jun 5, 20240.02000.02000.02000.02000.020045,540
Jun 4, 20240.02000.02000.02000.02000.020039,291
Jun 3, 20240.02500.02500.02000.02000.0200147,587
May 31, 20240.02000.02000.02000.02000.0200250,295
May 30, 20240.02000.02000.02000.02000.0200419,815
May 29, 20240.02000.02000.02000.02000.0200204,166
May 28, 20240.02500.02500.02000.02000.020032,500
May 27, 20240.02000.02000.02000.02000.020080,934
May 24, 20240.02000.02000.02000.02000.020098,000
May 22, 20240.02000.02000.02000.02000.020021,468
May 21, 20240.02000.02000.02000.02000.020012,210
May 17, 20240.02500.02500.02500.02500.0250104,200
May 16, 20240.02000.02000.02000.02250.0225205,680
May 15, 20240.02000.02500.02000.02500.02501,040,000
May 14, 20240.02500.02500.02500.02500.0250104,315
May 13, 20240.02000.02000.02000.02000.020017,137
May 10, 20240.02000.02500.02000.02000.020085,071
May 9, 20240.02000.02000.02000.02250.022590,000
May 8, 20240.02500.02500.02500.02500.025020,000
May 6, 20240.02500.02500.02500.02500.0250564,032
May 3, 20240.02500.02500.02500.02500.0250219,220
May 2, 20240.02500.02500.02500.02500.02502,563,510
May 1, 20240.03000.03000.02500.02500.0250816,885
Apr 30, 20240.03000.03000.03000.03000.0300920,343
Apr 29, 20240.03000.03500.03000.03000.03003,043,054
Apr 26, 20240.02500.03000.02500.03000.0300304,334
Apr 23, 20240.02500.02500.02500.02500.02506,600
Apr 22, 20240.02500.02500.02500.02500.025017,600
Apr 18, 20240.02500.02500.02500.02500.025019,154
Apr 16, 20240.02500.03000.02500.02500.0250447,011
Apr 15, 20240.02500.02500.02500.02500.02502,000

Related Tickers

MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
RIL.AX Redivium Limited
0.0040
0.00%
 
PR1.AX Pure Resources Limited
0.0900
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0050
0.00%
 
ENT.AX Enterprise Metals Limited
0.0020
0.00%
 
AZI.AX Altamin Limited
0.0240
0.00%