Sabre Resources Limited (SBR.AX)

0.0080

0.0000

(0.00%)

At close: 3:04:20 PM GMT+10

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
May 9, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
May 8, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	72,806
May 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
May 6, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	1,590,189
May 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	257,202
May 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 1, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	382,222
Apr 30, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Apr 29, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	167,465
Apr 24, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	2,881,560
Apr 23, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Apr 22, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Apr 17, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 16, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 15, 2025	0.0065	0.0065	0.0060	0.0060	0.0060	60,000
Apr 14, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	414,667
Apr 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,003,173
Apr 10, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	1,116,397
Apr 9, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	392,446
Apr 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	12,439
Apr 7, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	506,335
Apr 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	368,746
Apr 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	135,349
Apr 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	303,000
Apr 1, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	700,000
Mar 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,203,803
Mar 28, 2025	0.0075	0.0075	0.0070	0.0070	0.0070	82,000
Mar 27, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Mar 26, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	13,334
Mar 25, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	156,634
Mar 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 20, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	563,125
Mar 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,500
Mar 13, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	210,407
Mar 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
Mar 11, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,749,936
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 7, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	580,073
Mar 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,220,299
Mar 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	5,578
Mar 4, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	52,256
Feb 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,221,011
Feb 26, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	67,464
Feb 25, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	143,556
Feb 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	85,000
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	28,813
Feb 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 17, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	222,409
Feb 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	92,591
Feb 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	204,715
Feb 11, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	89,170
Feb 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	828
Feb 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	70,000
Feb 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	712,126
Feb 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	19,823
Jan 31, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	28,704
Jan 30, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	1,118,327
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	118,299
Jan 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	228,480
Jan 23, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	118,100
Jan 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	220,114
Jan 21, 2025	0.0075	0.0090	0.0075	0.0090	0.0090	1,747,434
Jan 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
Jan 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,206,653
Jan 15, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	2,352,109
Jan 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	2,999
Jan 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	650,698
Jan 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,729,565
Jan 9, 2025	0.0090	0.0110	0.0090	0.0090	0.0090	1,770,514
Jan 8, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	132,098
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	311,089
Jan 6, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	233,234
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 2, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	280,942
Dec 31, 2024	0.0105	0.0105	0.0100	0.0100	0.0100	33,080
Dec 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	497,945
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600,218
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,426
Dec 20, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	105,400
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	165,566
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,090,945
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	299,886
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,129
Dec 9, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	3,307,547
Dec 6, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	485,311
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	207,019
Dec 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	535,589
Dec 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Nov 29, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	12,143
Nov 28, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,062,005
Nov 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Nov 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	796,000
Nov 25, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	719,508
Nov 22, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	539,900
Nov 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,000
Nov 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	334,824
Nov 15, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	250,000
Nov 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
Nov 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	280,606
Nov 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	469
Nov 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	306,539
Nov 8, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	672,293
Nov 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
Nov 5, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	224,494
Nov 4, 2024	0.0125	0.0125	0.0120	0.0120	0.0120	367,396
Nov 1, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,590,518
Oct 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	22,000
Oct 30, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	837,918
Oct 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	677,792
Oct 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,391
Oct 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	239,037
Oct 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	32,382
Oct 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Oct 18, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	323,125
Oct 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 16, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	313,899
Oct 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	632,942
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 9, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	30,000
Oct 8, 2024	0.0160	0.0160	0.0130	0.0140	0.0140	1,784,179
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	109,279
Oct 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	116,784
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	360,176
Sep 30, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	302,786
Sep 27, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	577,022
Sep 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,267
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	342,000
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	85,714
Sep 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	627,959
Sep 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	409,600
Sep 13, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	134,953
Sep 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	102,260
Sep 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,400
Sep 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	454,023
Sep 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,892
Sep 4, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	236,775
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Aug 30, 2024	0.0150	0.0150	0.0130	0.0150	0.0150	332,977
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,158,643
Aug 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
Aug 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	270,794
Aug 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 20, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	344,999
Aug 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	26,629
Aug 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	16,284
Aug 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	354,340
Aug 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	170,547
Aug 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,801
Aug 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	65,717
Aug 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	165,765
Aug 6, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	294,870
Aug 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	339,304
Aug 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	60,696
Aug 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	336,788
Jul 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	95,000
Jul 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	26,783
Jul 26, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	33,004
Jul 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	243,562
Jul 24, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	101,667
Jul 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	65,199
Jul 19, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	102,607
Jul 18, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	348,125
Jul 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,000
Jul 16, 2024	0.0150	0.0150	0.0120	0.0140	0.0140	1,011,499
Jul 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Jul 12, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	190,200
Jul 11, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	869,148
Jul 10, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	591,013
Jul 9, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	148,419
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 4, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	136,633
Jul 3, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	314,032
Jul 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 28, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	550,292
Jun 27, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,731,238
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,165
Jun 25, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	1,693,392
Jun 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	550,000
Jun 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	375,564
Jun 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	119,401
Jun 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	194,836
Jun 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Jun 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
Jun 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,800
Jun 13, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	439,275
Jun 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	580,525
Jun 11, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	127,301
Jun 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	125,617
Jun 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	96,698
Jun 4, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	183,745
Jun 3, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	253,344
May 31, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	279,457
May 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	400,308
May 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	105,000
May 28, 2024	0.0180	0.0190	0.0170	0.0180	0.0180	485,166
May 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	147,904
May 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,765,490
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	71,150
May 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	720,600
May 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,150,000
May 17, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	623,913
May 16, 2024	0.0210	0.0230	0.0200	0.0200	0.0200	1,660,237
May 15, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	1,019,103
May 14, 2024	0.0240	0.0240	0.0190	0.0190	0.0190	6,422,944
May 13, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	647,334

NYM.AX Narryer Metals Limited

0.0420

+10.53%

DML.DU Sayona Mining Ltd

0.0101

0.00%

WYX.AX Western Yilgarn NL

0.0360

+2.86%

ELT.AX Elementos Limited

0.0780

+6.85%

RML.AX Resolution Minerals Ltd

0.0100

+11.11%

I88.AX INFINI RES FPO [I88]

0.0870

-5.43%

YAR.AX Yari Minerals Limited

0.0060

-14.29%

1MC.AX Morella Corporation Limited

0.0180

-5.26%

DML.F Sayona Mining Limited

0.0102

+4.08%

LIN.AX Lindian Resources Limited

0.1100

-4.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

Sabre Resources Limited (SBR.AX)

Related Tickers