Sarama Resources Ltd (SRR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:20PM AEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 Sept 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 64,000 |
| 06 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 14,000 |
| 05 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 485,960 |
| 04 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 143,574 |
| 02 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 30 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 Aug 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 107,426 |
| 28 Aug 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 777,574 |
| 27 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
| 26 Aug 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 771,483 |
| 23 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 499,050 |
| 22 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 221,667 |
| 21 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 83,333 |
| 20 Aug 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 299,196 |
| 19 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 300,000 |
| 16 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 15 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 22,780 |
| 14 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 13 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
| 12 Aug 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 300,000 |
| 09 Aug 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 30,380 |
| 08 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 07 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
| 02 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,000 |
| 01 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 170,854 |
| 30 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 |
| 25 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 24 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 440,137 |
| 23 July 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 525,123 |
| 22 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 544,109 |
| 19 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,248 |
| 18 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
| 17 July 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 601,423 |
| 16 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 65,000 |
| 15 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 July 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 531,568 |
| 11 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 10 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41,015 |
| 09 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 264,946 |
| 05 July 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 526,557 |
| 04 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 945,178 |
| 03 July 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 924,822 |
| 02 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 July 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 191,262 |
| 28 June 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 276,999 |
| 27 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,380,368 |
| 25 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 244,631 |
| 24 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 348,102 |
| 21 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 200,105 |
| 20 June 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 199,601 |
| 19 June 2024 | 0.0220 | 0.0260 | 0.0210 | 0.0250 | 0.0250 | 974,393 |
| 18 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 17 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 June 2024 | 0.0200 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 464,207 |
| 13 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 |
| 12 June 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 140,680 |
| 11 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 June 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 1,176,561 |
| 05 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 235,000 |
| 03 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,906 |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,969 |
| 28 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 145,480 |
| 23 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 21 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 108,000 |
| 20 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 175,000 |
| 15 May 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 278,451 |
| 14 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,032,373 |
| 13 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 35,000 |
| 09 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 62,261 |
| 07 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 52,025 |
| 06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 60,000 |
| 01 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 255,084 |
| 30 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 178,619 |
| 29 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 26 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 24 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 Apr 2024 | 0.0240 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 439,546 |
| *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.