Sable Exploration and Mining Limited (JSE:SXM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6.00
0.00 (0.00%)
At close: Aug 13, 2025
JSE:SXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | 3 |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 7 |
| Aug 5, 2025 | 20.00 | 20.00 | 5.00 | 5.00 | 5.00 | -70.59% | 50,596 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 50,000 |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2025 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -83.00% | 173,900 |
| Jul 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 15 |
| Jul 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -33.33% | 19 |
| Jul 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 773 |
| Jul 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 2,400 |
| Jul 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 7, 2025 | 169.00 | 174.00 | 151.00 | 151.00 | 151.00 | 1.00% | 12,965 |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 28.57% | 10,381 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 1 |
| Jun 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| May 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 19 |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| May 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7 |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 10 |
| Mar 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |