Skip to main content
Sentinel Metals Limited (ASX:SNM)
Australia flag Australia · Delayed Price · Currency is AUD
0.620
-0.020 (-3.13%)
At close: Mar 6, 2026

Sentinel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.610.620.62-3.13%322,278
Mar 5, 20260.660.670.630.640.64-1.54%594,280
Mar 4, 20260.680.680.640.650.65-7.14%478,647
Mar 3, 20260.740.740.670.700.70-4.76%340,389
Mar 2, 20260.770.770.710.740.74-4.55%606,131
Feb 27, 20260.700.770.700.770.7713.24%728,630
Feb 26, 20260.690.730.660.680.68-4.23%862,495
Feb 25, 20260.690.730.680.710.711.43%487,736
Feb 24, 20260.650.700.650.700.707.69%631,585
Feb 23, 20260.650.670.650.650.65-673,843
Feb 20, 20260.640.690.640.650.651.56%608,487
Feb 19, 20260.670.670.640.640.64-4.48%404,910
Feb 18, 20260.670.700.650.670.671.52%625,305
Feb 17, 20260.700.700.660.660.66-5.71%423,144
Feb 16, 20260.710.710.650.700.70-298,348
Feb 13, 20260.670.740.630.700.70-481,598
Feb 12, 20260.660.710.660.700.703.70%646,104
Feb 11, 20260.670.700.670.680.681.50%806,160
Feb 10, 20260.640.680.620.670.677.26%698,809
Feb 9, 20260.580.640.580.620.6213.76%1,280,201
Feb 6, 20260.550.570.510.550.55-4.39%452,180
Feb 5, 20260.570.600.540.570.57-1.72%1,631,894
Feb 4, 20260.550.590.540.580.5811.54%1,500,677
Feb 3, 20260.480.550.470.520.5210.64%1,149,518
Feb 2, 20260.500.510.450.470.47-11.32%1,057,443
Jan 30, 20260.590.610.510.530.53-7.02%962,832
Jan 29, 20260.580.600.540.570.57-1.72%1,587,701
Jan 28, 20260.540.580.540.580.5810.48%1,453,128
Jan 27, 20260.510.530.480.530.531.94%827,101
Jan 23, 20260.500.540.500.520.523.00%413,521
Jan 22, 20260.480.500.460.500.505.26%528,761
Jan 21, 20260.490.490.470.480.48-2.06%190,245
Jan 20, 20260.470.490.470.490.497.78%87,196
Jan 19, 20260.450.530.450.450.452.27%503,642
Jan 16, 20260.450.460.440.440.44-1.12%54,167
Jan 15, 20260.460.460.450.450.45-5.32%181,668
Jan 14, 20260.470.480.450.470.47-2.08%403,454
Jan 13, 20260.480.490.450.480.481.05%380,499
Jan 12, 20260.460.490.450.480.485.56%206,942
Jan 9, 20260.460.470.450.450.451.12%143,879
Jan 8, 20260.460.460.430.450.45-1.11%139,607
Jan 7, 20260.480.490.440.450.45-4.26%275,880
Jan 6, 20260.500.530.460.470.47-2.08%556,590
Jan 5, 20260.480.540.470.480.483.23%393,844
Jan 2, 20260.420.490.420.470.4710.71%494,331
Dec 31, 20250.420.420.400.420.422.44%58,980
Dec 30, 20250.410.440.400.410.41-1.20%179,373
Dec 29, 20250.400.420.400.420.425.87%460,806
Dec 24, 20250.400.400.390.390.391.82%35,388
Dec 23, 20250.400.420.390.390.39-412,662
Dec 22, 20250.370.400.370.390.396.94%498,509
Dec 19, 20250.350.370.340.360.362.86%312,134
Dec 18, 20250.350.350.330.350.351.45%279,213
Dec 17, 20250.370.370.340.350.351.47%110,354
Dec 16, 20250.340.380.340.340.34-1.45%1,305,595
Dec 15, 20250.340.350.340.350.351.47%50,524
Dec 12, 20250.350.350.330.340.34-315,180
Dec 11, 20250.340.350.330.340.344.62%111,266
Dec 10, 20250.300.330.280.330.3316.07%281,453
Dec 9, 20250.300.300.280.280.28-5.08%39,076
Dec 8, 20250.310.310.290.300.30-4.84%335,466
Dec 5, 20250.310.320.310.310.31-6.06%237,962
Dec 4, 20250.350.350.330.330.33-5.71%278,444
Dec 3, 20250.350.350.350.350.352.94%16,457
Dec 2, 20250.350.350.330.340.34-2.86%274,299
Dec 1, 20250.350.350.340.350.352.94%90,032
Nov 28, 20250.320.350.320.340.346.25%440,522
Nov 27, 20250.320.330.320.320.32-108,193
Nov 26, 20250.320.340.320.320.32-1.54%238,363
Nov 25, 20250.330.340.320.330.33-1.52%193,416
Nov 24, 20250.320.330.310.330.333.13%142,268
Nov 21, 20250.350.350.310.320.32-9.86%371,929
Nov 20, 20250.360.370.350.360.36-829,211
Nov 19, 20250.340.360.320.360.369.23%1,094,035
Nov 18, 20250.340.360.320.330.33-4.41%462,878
Nov 17, 20250.350.350.340.340.34-1.45%523,686
Nov 14, 20250.350.350.340.350.35-2.82%382,327
Nov 13, 20250.370.380.360.360.36-1.39%671,006
Nov 12, 20250.360.370.360.360.361.41%795,750
Nov 11, 20250.350.400.350.360.361.43%1,595,162
Nov 10, 20250.310.350.310.350.3516.67%863,833
Nov 7, 20250.310.310.300.300.30-4.76%563,067
Nov 6, 20250.300.320.290.320.3214.55%1,344,248
Nov 5, 20250.290.290.270.280.28-5.17%1,155,198
Nov 4, 20250.300.310.290.290.29-3.33%1,034,606
Nov 3, 20250.320.340.290.300.30-4.76%1,307,409
Oct 31, 20250.290.340.280.320.321.61%3,736,187