Skip to main content
Sentinel Metals Limited (ASX:SNM)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
-0.010 (-1.54%)
Last updated: Apr 29, 2026, 2:41 PM AEST

Sentinel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.650.650.630.63--3.08%26,987
Apr 28, 20260.650.660.630.650.65-2.99%258,136
Apr 27, 20260.640.670.610.670.674.69%264,671
Apr 24, 20260.650.650.640.640.64-1.54%51,561
Apr 23, 20260.670.670.650.650.65-4.41%79,891
Apr 22, 20260.650.680.650.680.680.74%86,025
Apr 21, 20260.650.680.650.680.683.85%51,325
Apr 20, 20260.650.680.650.650.654.84%83,892
Apr 17, 20260.650.650.620.620.62-6.06%14,174
Apr 16, 20260.660.680.640.660.661.93%41,262
Apr 15, 20260.640.680.620.650.651.97%350,150
Apr 14, 20260.610.640.600.640.644.10%85,459
Apr 13, 20260.610.610.600.610.61-6.15%68,940
Apr 10, 20260.600.650.600.650.656.56%1,137,152
Apr 9, 20260.600.610.600.610.610.83%30,133
Apr 8, 20260.550.620.540.610.6110.00%166,537
Apr 7, 20260.570.570.550.550.55-1.79%137,559
Apr 2, 20260.590.620.530.560.56-0.88%222,750
Apr 1, 20260.550.570.550.570.572.73%173,427
Mar 31, 20260.530.550.530.550.553.77%671,455
Mar 30, 20260.520.530.500.530.53-333,884
Mar 27, 20260.540.540.530.530.53-3.64%71,394
Mar 26, 20260.560.560.510.550.55-0.90%320,530
Mar 25, 20260.530.570.520.560.562.78%165,192
Mar 24, 20260.530.540.500.540.544.85%81,807
Mar 23, 20260.490.530.490.520.52-3.74%658,610
Mar 20, 20260.510.540.480.540.540.94%410,683
Mar 19, 20260.610.610.510.530.53-14.52%405,600
Mar 18, 20260.560.620.560.620.6212.73%422,386
Mar 17, 20260.550.550.530.550.550.92%243,245
Mar 16, 20260.580.580.530.550.55-4.39%394,113
Mar 13, 20260.590.600.560.570.57-4.20%196,362
Mar 12, 20260.600.620.580.600.60-0.83%125,642
Mar 11, 20260.590.630.590.600.603.45%296,993
Mar 10, 20260.590.620.560.580.583.57%154,861
Mar 9, 20260.610.610.530.560.56-9.68%808,968
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