ASX - Delayed Quote AUD

Somerset Minerals Limited (SMM.AX)

Compare
0.0110
0.0000
(0.00%)
At close: January 10 at 10:10:14 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0110 0.0110 0.0110 0.0110 0.0110 200,001
Jan 8, 2025 0.0110 0.0110 0.0110 0.0110 0.0110 46,620
Jan 7, 2025 0.0100 0.0110 0.0100 0.0110 0.0110 5,408
Jan 6, 2025 0.0130 0.0130 0.0120 0.0120 0.0120 770,417
Jan 3, 2025 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Jan 2, 2025 0.0130 0.0130 0.0120 0.0130 0.0130 174,567
Dec 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 198,333
Dec 30, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 200,000
Dec 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 503,697
Dec 23, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 805,279
Dec 20, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 207,923
Dec 19, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 472,617
Dec 18, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 1,958,206
Dec 17, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 1,604,585
Dec 16, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 33,127
Dec 13, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 514,090
Dec 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 51,119
Dec 11, 2024 0.0160 0.0170 0.0140 0.0160 0.0160 805,667
Dec 10, 2024 0.0140 0.0170 0.0140 0.0150 0.0150 2,997,576
Dec 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100,000
Dec 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 28, 2024 0.2:1 Stock Splits
Nov 28, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,416
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 359,222
Nov 25, 2024 0.0100 0.0100 0.0100 0.0125 0.0125 25,099
Nov 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,463,280
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,910,271
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 23,951
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 24,977
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 54,000
Nov 13, 2024 0.0150 0.0150 0.0150 0.0175 0.0175 13,000
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,714
Nov 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 37,000
Nov 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Nov 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 740
Nov 5, 2024 0.0150 0.0150 0.0150 0.0175 0.0175 507,689
Nov 1, 2024 0.0200 0.0200 0.0150 0.0175 0.0175 413,714
Oct 30, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 603,865
Oct 29, 2024 0.0150 0.0150 0.0150 0.0175 0.0175 19,000
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,760
Oct 25, 2024 0.0150 0.0150 0.0150 0.0175 0.0175 12,548
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 97,996
Oct 23, 2024 0.0150 0.0150 0.0150 0.0175 0.0175 333,382
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 135,728
Oct 21, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 475,439
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 320,718
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 716,433
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,021,537
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 762,370
Oct 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 424,971
Oct 11, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 645,666
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,803,878
Oct 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 6,339,840
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 140
Oct 4, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 5,195,064
Oct 3, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 2,243,986
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,263
Sep 30, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 1,182,679
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,133
Sep 24, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 37,726
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49
Sep 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 7,223
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 468,404
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 279,464
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 492,740
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,020
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,179,938
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 16,177
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,015
Sep 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 60,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 470,856
Aug 29, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 383,366
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 140,015
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 921,223
Aug 26, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 3,057,354
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 201,962
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 165,500
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 488,036
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,466
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,633
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 80,000
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 281,460
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 298,816
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,962
Aug 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 190,000
Aug 2, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 159,476
Jul 31, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 2,408,398
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 170,050
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 125,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,700
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 139,422
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Jul 22, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 107,712
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 387,533
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 131,510
Jul 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 24,179
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 128,000
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 522,007
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,800
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,600
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,655
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 230,000
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600,860
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 122,060
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 175,900
Jul 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 830,488
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 145,138
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 147,030
Jun 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 581,354
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,286,480
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,800
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,281
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 260,000
Jun 14, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,532,898
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,847
Jun 12, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,016,520
Jun 11, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 437,460
Jun 7, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,642,484
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 291,237
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,540
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,291
Jun 3, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 147,587
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,295
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 419,815
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 204,166
May 28, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 32,500
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,934
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 98,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,468
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,210
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 104,200
May 16, 2024 0.0200 0.0200 0.0200 0.0225 0.0225 205,680
May 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 1,040,000
May 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 104,315
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,137
May 10, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 85,071
May 9, 2024 0.0200 0.0200 0.0200 0.0225 0.0225 90,000
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
May 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 564,032
May 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 219,220
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,563,510
May 1, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 816,885
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 920,343
Apr 29, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 3,043,054
Apr 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 304,334
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,600
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 17,600
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 19,154
Apr 16, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 447,011
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Apr 12, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 433,518
Apr 11, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 561,381
Apr 10, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 460,936
Apr 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 551,654
Apr 8, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 520,188
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,070
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 348,895
Mar 28, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 168,383
Mar 27, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 340,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 75,000
Mar 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 373,499
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,772
Mar 14, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 27,439
Mar 12, 2024 0.0200 0.0200 0.0200 0.0225 0.0225 77,159
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Mar 8, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 139,313
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 46,335
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 400,000
Mar 4, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 545,491
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 366
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 367,300
Feb 22, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 26,059
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 309,411
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 130,250
Feb 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 124,000
Feb 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 1,447,958
Feb 14, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 2,394,442
Feb 13, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 199,950
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,032
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,921
Feb 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 2,796
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 570,941
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,280,534
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,120
Jan 24, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 1,526,683
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,799
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,666
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 471,766
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,065
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 166,000

Related Tickers

DY6.AX DY6 Metals Ltd
0.0410
0.00%
 
SER.AX Strategic Energy Resources Limited
0.0080
0.00%
 
PVT.AX Pivotal Metals Limited
0.0080
0.00%
 
C29.AX C29 Metals Limited
0.0350
-5.41%
 
AW1.AX American West Metals Limited
0.0490
+6.52%
 
AVL.AX Australian Vanadium Limited
0.0130
0.00%
 
ALBA.L Alba Mineral Resources plc
0.0255
0.00%
 
80M.L 80 Mile Plc
0.3100
0.00%
 
ETM.AX Energy Transition Minerals Ltd
0.0720
0.00%