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

ASX - Delayed Quote AUD

Sipa Resources Limited (SRI.AX)

Compare

0.0120

0.0000

(0.00%)

At close: 3:40:06 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	292,939
Feb 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	292,939
Feb 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 19, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	496,648
Feb 18, 2025	0.0130	0.0130	0.0125	0.0125	0.0125	74,347
Feb 17, 2025	0.0110	0.0130	0.0110	0.0130	0.0130	1,751,358
Feb 14, 2025	0.0110	0.0120	0.0110	0.0110	0.0110	4,204,800
Feb 13, 2025	0.0120	0.0120	0.0115	0.0120	0.0120	620,000
Feb 12, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 11, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	274,999
Feb 10, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	84,875
Feb 7, 2025	0.0120	0.0120	0.0110	0.0120	0.0120	690,254
Feb 6, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	298,518
Feb 5, 2025	0.0120	0.0120	0.0100	0.0120	0.0120	1,011,732
Feb 4, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	308,989
Feb 3, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	3,875
Jan 31, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	431,085
Jan 30, 2025	0.0135	0.0140	0.0135	0.0140	0.0140	991,039
Jan 29, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	193,850
Jan 28, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 23, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	535,341
Jan 22, 2025	0.0140	0.0140	0.0135	0.0135	0.0135	248,750
Jan 21, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	737,000
Jan 20, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	50,570
Jan 17, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	759,760
Jan 16, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	16,877
Jan 15, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	408,061
Jan 14, 2025	0.0130	0.0140	0.0130	0.0135	0.0135	181,638
Jan 13, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	1,570,966
Jan 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 7, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	340,000
Jan 6, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	510,468
Jan 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	600,000
Jan 2, 2025	0.0120	0.0130	0.0120	0.0130	0.0130	588,756
Dec 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	16,667
Dec 30, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	852,385
Dec 27, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,345,317
Dec 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 23, 2024	0.0140	0.0180	0.0140	0.0180	0.0180	428,499
Dec 20, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	30,242
Dec 19, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	335,326
Dec 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	11,218
Dec 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,167
Dec 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 10, 2024	0.0140	0.0140	0.0135	0.0140	0.0140	283,652
Dec 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,500
Dec 5, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	554,859
Dec 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	221,742
Dec 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,834
Dec 2, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	268,676
Nov 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 25, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	33,610
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,667
Nov 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	38,916
Nov 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
Nov 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 14, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	454,667
Nov 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	37,963
Nov 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	80,001
Nov 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Nov 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	45,289
Nov 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	179,324
Oct 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	101,444
Oct 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	352,947
Oct 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 24, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	284,194
Oct 23, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	179,030
Oct 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	248,334
Oct 21, 2024	0.0170	0.0180	0.0160	0.0170	0.0170	101,287
Oct 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	19,584
Oct 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 15, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	26,123
Oct 14, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	45,240
Oct 11, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	58,265
Oct 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,787
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,167
Oct 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,250
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,135
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	542
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,500
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	697
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,750
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 5, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	290,136
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	69,907
Sep 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	96,357
Aug 29, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	934,795
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,866
Aug 26, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	488,421
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,084
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	834
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	74,742
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	179,935
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,245
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,711
Aug 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
Aug 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	21,455
Jul 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	251,786
Jul 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	36,318
Jul 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	66,288
Jul 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	82,679
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58,539
Jul 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,200
Jul 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,751
Jul 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	125
Jul 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	18,750
Jul 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 11, 2024	0.0190	0.0195	0.0190	0.0190	0.0190	158,490
Jul 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	7,746
Jul 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,416
Jul 5, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	300,000
Jul 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	97,183
Jul 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 2, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	162,117
Jul 1, 2024	0.0150	0.0170	0.0150	0.0160	0.0160	1,352,453
Jun 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	58,346
Jun 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	319,932
Jun 24, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	224,117
Jun 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	191,251
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	42,083
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	81,040
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	109,224
Jun 17, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	64,736
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	234,798
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	198,868
Jun 11, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	36,419
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,992
Jun 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,403
Jun 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,592
Jun 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	197,258
May 31, 2024	0.0160	0.0160	0.0140	0.0160	0.0160	1,726,825
May 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 29, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	176,516
May 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	128,453
May 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
May 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	120,739
May 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	95,965
May 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	144,400
May 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	38,400
May 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	54
May 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	63,525
May 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	22,800
May 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,317
May 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,750
May 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	111,112
May 3, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	225,004
May 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 1, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	33,334
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Apr 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31,666
Apr 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	530,167
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,121
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,313
Apr 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	35,306
Apr 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	835,834
Apr 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	285,921
Apr 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	211,996
Apr 2, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,153,476
Mar 28, 2024	0.0170	0.0190	0.0170	0.0170	0.0170	166,360
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	117,124
Mar 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,249
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	8,334
Mar 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	751,119
Mar 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	66,042
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,500
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Mar 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,000
Mar 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	38,983
Mar 4, 2024	0.0200	0.0210	0.0170	0.0190	0.0190	1,598,948
Mar 1, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	66,898
Feb 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	65,350
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	253,883
Feb 22, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	122,800
Feb 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-

TYX.AX Tyranna Resources Limited

0.0070

+40.00%

DBO.AX Diablo Resources Limited

0.0210

0.00%

VTX.AX Vertex Minerals Limited

0.3200

+1.59%

TSO.AX Tesoro Gold Ltd

0.0310

-3.13%

WC8.AX Wildcat Resources Limited

0.2050

-2.38%

BC8.AX Black Cat Syndicate Limited

0.8650

+2.98%

PRU.AX Perseus Mining Limited

2.9000

0.00%

DEG.AX De Grey Mining Limited

2.0900

+1.95%

NEM.AX Newmont Corporation

73.11

-2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sipa Resources Limited (SRI.AX)

Related Tickers