End of day Prices (full format), 150 Days for (STN) SATURN METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 89,623
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 0.175
| 0.175
| 73,059
| ###
| 16.4
| 16.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 71,857
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 0.185
| 0.185
| 52,957
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 0.185
| ###
| 0.185
| 61,256
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 3.2
| 3.2
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 46,652
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 0.175
| ###
| 0.175
| 132,259
| 11,572
| 95.5
| 95.5
| 0.0 |
2024-Mar-01 Fri
| 0.155
| ###
| 0.155
| ###
| 68,750
| 5,328
| 85.1
| 85.1
| 0.0 |
2024-Feb-29 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.155
| ###
| ###
| ###
| 208,829
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| 73.1
| 73.1
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.145
| ###
| ###
| ###
| 143,589
| 0
| 89.4
| 89.4
| 0.0 |
2024-Feb-20 Tue
| ###
| 0.155
| ###
| ###
| 254,551
| 19,727
| 6.2
| 6.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 0.155
| ###
| 22,179
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 15,750
| 0
| 85.6
| 85.6
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 0.1625
| ###
| 106,421
| 8,646
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.155
| ###
| ###
| ###
| 188,358
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 249,482
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.145
| ###
| 0.145
| ###
| 142,454
| 10,327
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| 0.145
| ###
| ###
| 242,952
| ###
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 690,079
| 0
| 0.5
| 0.5
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 45,747
| 0
| 4.8
| 4.8
| 0.0 |
2024-Jan-30 Tue
| 0.175
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 26,720
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2024-Jan-22 Mon
| 0.2
| 0.2
| ###
| ###
| 115,572
| 11,557
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Jan-18 Thu
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| 4.8
| 4.8
| ### |
2024-Jan-17 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2024-Jan-16 Tue
| ###
| 0.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 13.7
| 13.7
| ### |
2024-Jan-11 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 30,851
| ###
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2024-Jan-08 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 0.225
| ###
| ###
| 719,721
| ###
| 99.2
| 99.2
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2024-Jan-03 Wed
| ###
| 0.175
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2024-Jan-02 Tue
| 0.175
| 0.175
| ###
| ###
| 268,047
| 23,454
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 426,582
| 0
| 4.0
| 4.0
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 0.175
| ###
| ###
| ###
| 270,276
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 0.185
| 0.155
| 0.155
| 56,254
| ###
| ###
| ###
| ### |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 150,877
| 0
| 94.2
| 94.2
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Dec-18 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| 67.3
| 67.3
| ### |
2023-Dec-15 Fri
| ###
| ###
| 0.155
| 0.155
| 37,589
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 286,551
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2023-Dec-12 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.155
| 0.1575
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.155
| ###
| 0.155
| ###
| 386,088
| 29,921
| 87.0
| 87.0
| 0.0 |
2023-Dec-06 Wed
| 0.155
| ###
| 0.155
| ###
| 620,253
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| 0.155
| ###
| 0.155
| 360,225
| ###
| 92.3
| 92.3
| ### |
2023-Dec-04 Mon
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2023-Nov-30 Thu
| 0.1375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| 0.1375
| ###
| 0.1375
| 51,851
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 307,947
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 242,579
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 5,772
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.145
| 0.145
| ###
| ###
| 68,386
| 4,957
| 16.1
| 16.1
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 6,676
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2023-Nov-16 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 171,242
| 0
| 10.3
| 10.3
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 124,340
| 0
| 89.4
| 89.4
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 27,652
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.145
| 0.145
| 0.1325
| 0.1325
| 109,255
| 15,159
| 3.8
| 3.8
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 27,771
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 92,976
| 0
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| 0.1375
|
|
| 81.6
| 81.6
| ### |
2023-Oct-27 Fri
| ###
| 0.1325
| ###
| 0.1325
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 65,984
| 0
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.1325
| 0.1325
| ###
| ###
| 22,487
| 1,489
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 171,352
| 0
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.1325
| ###
| ###
| ###
| 164,854
| 0
| 20.3
| 20.3
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 97.0
| 97.0
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| 0.155
| 0.155
| ###
| ###
| 13,642
| 1,057
| 12.7
| 12.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| 0.145
| ###
| 0.145
| ###
| 109,782
| 7,959
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 122,426
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 27,586
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 124
| 0
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 39,876
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-19 Tue
| 0.145
| ###
| 0.145
| ###
| 30,550
| ###
| 97.5
| 97.5
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 62,381
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 0.145
| ###
| ###
| ###
| 189,828
| 0
| 98.4
| 98.4
| 0.0 |
2023-Sep-13 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2023-Sep-12 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2023-Sep-11 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2023-Sep-08 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2023-Sep-06 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Sep-05 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2023-Sep-04 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 127,829
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 31,249
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|