Sable Exploration and Mining Limited (JSE:SXM)
0.0600
0.00 (0.00%)
At close: Sep 25, 2025
JSE:SXM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | 3 |
Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 7 |
Aug 5, 2025 | 20.00 | 20.00 | 5.00 | 5.00 | 5.00 | -70.59% | 50,596 |
Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 50,000 |
Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
Jul 30, 2025 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -83.00% | 173,900 |
Jul 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 15 |
Jul 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
Jul 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
Jul 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
Jul 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -33.33% | 19 |
Jul 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
Jul 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
Jul 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 773 |
Jul 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 2,400 |
Jul 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
Jul 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
Jul 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
Jul 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
Jul 7, 2025 | 169.00 | 174.00 | 151.00 | 151.00 | 151.00 | 1.00% | 12,965 |
Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 28.57% | 10,381 |
Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 1 |
Jun 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
Jun 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |