Sky Metals Limited (SKY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:09AM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 37,500 |
| 07 May 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 330,554 |
| 06 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 02 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 300,001 |
| 01 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
| 30 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 66,866 |
| 29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 66,945 |
| 26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 358,665 |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 414,633 |
| 19 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 55,432 |
| 18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 8,838 |
| 17 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 41,072 |
| 16 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 335,216 |
| 15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 637,649 |
| 12 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 13,001 |
| 11 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 423,847 |
| 10 Apr 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 509,640 |
| 09 Apr 2024 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,216,385 |
| 08 Apr 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 1,088,453 |
| 05 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 04 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 306,698 |
| 03 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 851,078 |
| 02 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 75,589 |
| 28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 27 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 414,877 |
| 26 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 25 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,900,402 |
| 22 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 75,000 |
| 21 Mar 2024 | 0.0320 | 0.0360 | 0.0310 | 0.0320 | 0.0320 | 597,399 |
| 20 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 31,252 |
| 18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 97,005 |
| 15 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 377,375 |
| 14 Mar 2024 | 0.0390 | 0.0390 | 0.0320 | 0.0340 | 0.0340 | 1,902,046 |
| 13 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 12 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 132,568 |
| 07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 517,526 |
| 06 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,000 |
| 04 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 140,900 |
| 01 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 157,930 |
| 29 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 28 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 27 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 749,802 |
| 26 Feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 250,000 |
| 23 Feb 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 101,016 |
| 22 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 478,035 |
| 21 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 20 Feb 2024 | 0.0380 | 0.0395 | 0.0380 | 0.0390 | 0.0390 | 249,946 |
| 19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 77,000 |
| 16 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 201,027 |
| 14 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
| 13 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 464,614 |
| 12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 5,500 |
| 09 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 07 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 06 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,140,195 |
| 05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 02 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 01 Feb 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 3,481,942 |
| 31 Jan 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 60,085 |
| 30 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 776,515 |
| 29 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 148,387 |
| 25 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 349,660 |
| 24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 60,671 |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 1,255,615 |
| 22 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 830,932 |
| 19 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 93,579 |
| 18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,066,640 |
| 17 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 107,692 |
| 16 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 62,000 |
| 10 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 108,965 |
| 05 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 Jan 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 226,619 |
| 03 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 29 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 28 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 27 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 83,332 |
| 22 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 216,230 |
| 21 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 386,805 |
| 20 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 19 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 112,559 |
| 18 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 197,117 |
| 15 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 151,200 |
| 13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 47,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.