News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SI6 Metals Limited (SI6.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

+0.0020

(+28.57%)

At close: 04:10PM AEST

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	0.0080	0.0090	0.0080	0.0090	0.0090	16,398,293
16 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	921,666
15 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,304,600
12 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	444,208
11 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	55,587
09 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	706,823
08 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	5,730,947
05 Aug 2022	0.0075	0.0075	0.0075	0.0075	0.0075	35,176
04 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	108,599
02 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	74,998
01 Aug 2022	0.0075	0.0075	0.0070	0.0070	0.0070	109,508
29 July 2022	0.0070	0.0075	0.0070	0.0070	0.0070	1,560,109
28 July 2022	0.0070	0.0075	0.0070	0.0075	0.0075	94,948
27 July 2022	0.0080	0.0080	0.0070	0.0070	0.0070	514,779
26 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	50,476
25 July 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 July 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 July 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 July 2022	0.0070	0.0080	0.0070	0.0080	0.0080	182,337
19 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	70,000
15 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	950,000
12 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	600,000
11 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 July 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,396,442
07 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,232,631
05 July 2022	0.0080	0.0080	0.0060	0.0060	0.0060	2,063,112
04 July 2022	0.0065	0.0070	0.0065	0.0070	0.0070	524,822
01 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	501,354
30 June 2022	0.0070	0.0070	0.0065	0.0070	0.0070	3,012,279
29 June 2022	0.0050	0.0070	0.0050	0.0070	0.0070	11,285,130
28 June 2022	0.0055	0.0060	0.0050	0.0060	0.0060	7,770,411
27 June 2022	0.0060	0.0060	0.0050	0.0060	0.0060	1,153,711
24 June 2022	0.0055	0.0060	0.0050	0.0060	0.0060	385,659
23 June 2022	0.0060	0.0060	0.0055	0.0060	0.0060	1,927,942
22 June 2022	0.0060	0.0070	0.0060	0.0060	0.0060	1,835,024
21 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	16,096,432
20 June 2022	0.0070	0.0070	0.0065	0.0065	0.0065	310,000
17 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	3,052,173
16 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	702,577
15 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,565,510
14 June 2022	0.0070	0.0070	0.0060	0.0070	0.0070	7,666,706
10 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	632,336
09 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,977,350
08 June 2022	0.0070	0.0090	0.0070	0.0080	0.0080	5,003,410
07 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	618,304
06 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	5,177,384
03 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	165,014
02 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	6,088,046
01 June 2022	0.0080	0.0080	0.0075	0.0075	0.0075	201,454
31 May 2022	0.0080	0.0080	0.0070	0.0080	0.0080	9,336,705
30 May 2022	0.0080	0.0085	0.0080	0.0085	0.0085	738,418
27 May 2022	0.0080	0.0085	0.0080	0.0085	0.0085	589,278
26 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	37,603
23 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	931,172
20 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	179,000
19 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	129,040
18 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	181,575
17 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	161,869
16 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	130,360
13 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	210,006
12 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,916,668
11 May 2022	0.0100	0.0100	0.0080	0.0080	0.0080	15,405,611
10 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	439,636
09 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,159,964
06 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	419,124
05 May 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,473,818
04 May 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,195,468
03 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	9,398
02 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	606,502
29 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	71,083
28 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,121,225
27 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,052,296
26 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	620,117
22 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,285,284
21 Apr 2022	0.0100	0.0105	0.0100	0.0100	0.0100	3,651,969
20 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,134,964
19 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	649,905
14 Apr 2022	0.0100	0.0100	0.0090	0.0100	0.0100	3,677,322
13 Apr 2022	0.0100	0.0100	0.0095	0.0100	0.0100	1,050,709
12 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	211,005
11 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	602,363
08 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,098,704
07 Apr 2022	0.0100	0.0100	0.0090	0.0100	0.0100	5,724,447
06 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	555,194
05 Apr 2022	0.0110	0.0110	0.0100	0.0100	0.0100	3,442,312
04 Apr 2022	0.0100	0.0100	0.0090	0.0100	0.0100	4,090,221
01 Apr 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,993,011
31 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,482,847
30 Mar 2022	0.0110	0.0110	0.0100	0.0100	0.0100	899,419
29 Mar 2022	0.0100	0.0100	0.0090	0.0100	0.0100	6,826,153
28 Mar 2022	0.0100	0.0100	0.0095	0.0100	0.0100	3,921,115
25 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	404,833
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6935-0.0090(-1.29%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.47-0.06(-0.07%)

GOLD1,784.30-5.40(-0.30%)

BTC-AUD34,093.62-800.73(-2.29%)

News that makes you smarter and richer... For free.

SI6 Metals Limited (SI6.AX)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6935
-0.0090(-1.29%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.47
-0.06(-0.07%)

GOLD
1,784.30
-5.40(-0.30%)

BTC-AUD
34,093.62
-800.73(-2.29%)