SI6 Metals Limited (SI6.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,190,393 |
| 25 Jun 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 10,359,640 |
| 24 Jun 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 2,204,998 |
| 21 Jun 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 4,283,334 |
| 20 Jun 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 634,313 |
| 19 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,798,666 |
| 18 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,995,833 |
| 17 Jun 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 220,461 |
| 14 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 13 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,333,333 |
| 11 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 170,000 |
| 07 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 06 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,094,258 |
| 04 Jun 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,918,865 |
| 03 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 342,558 |
| 31 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 551,428 |
| 30 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,265,642 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 24 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
| 23 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,357,524 |
| 22 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 157,662 |
| 21 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,826,762 |
| 20 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,027,239 |
| 17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 May 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 6,762,185 |
| 14 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,147,658 |
| 13 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,227,796 |
| 09 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,684,783 |
| 08 May 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,229,667 |
| 07 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 06 May 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 256,821 |
| 03 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,650,000 |
| 02 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 850,000 |
| 01 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,666 |
| 30 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,043,094 |
| 29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,333,333 |
| 26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,013,480 |
| 24 Apr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 9,292,178 |
| 23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 39,088,563 |
| 22 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,291,666 |
| 19 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,000,000 |
| 18 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,810,984 |
| 17 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 5,562,376 |
| 16 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 110,681 |
| 15 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 228,000 |
| 12 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 762,226 |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,176,753 |
| 08 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 04 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,000,000 |
| 03 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 589,585 |
| 02 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 810,000 |
| 28 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 161,000 |
| 27 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,319,040 |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,000,113 |
| 25 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 12,351,721 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,500,000 |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,132,500 |
| 20 Mar 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,500,000 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 450,000 |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,847,036 |
| 15 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 12,449,373 |
| 14 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,623,000 |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,908,492 |
| 12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 70,000 |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,172,303 |
| 08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,678,684 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,414,996 |
| 04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,718,787 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,190,010 |
| 29 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,286,900 |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,351,845 |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 781,561 |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 22 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 7,779,320 |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,002,277 |
| 20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,229,669 |
| 16 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 220,400 |
| 14 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 173,382 |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,704,000 |
| 12 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,095,107 |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 32,000 |
| 08 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 50,625 |
| 06 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,197,314 |
| 05 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 902,010 |
| 02 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 987,557 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.