Somerset Minerals Limited (ASX:SMM)
Australia · Delayed Price · Currency is AUD 0.0160
0.00 (0.00%)
May 14, 2026, 10:17 AM AEST
Somerset Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,704 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 839,634 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,364,857 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 6,377,604 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 887,711 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 3,322,290 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 943,811 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,313,980 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 1,831,810 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 117,839 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,230,529 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,155 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,264,525 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,213,902 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 602,858 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 4,140,584 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 665,316 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,451,365 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 291,574 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 538,667 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 992,359 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,156,788 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,156,788 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 693,773 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 887,190 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,496,347 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,496,347 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 5,054,862 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,105,399 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 638,546 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 1,416,627 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,774 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 25,263 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,893,166 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 549,078 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 5,645,081 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 827,831 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 7,999,940 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 578,954 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,627,903 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,339,262 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,658,514 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,675,738 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 5,288,151 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,234,315 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 8,396,444 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 996,819 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,022,878 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,165,393 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 3,537,030 |