ASX · SMM · stock
Somerset Minerals Limited (SMM) stock price history
Every ASX trading session of Somerset Minerals Limited from Aug 15, 2018 to Sep 28, 2026: 2,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMM adjusted close, 2018 to 2026
- A$1.66
- All time high, 2020
- A$0.0230
- 52 week high, A$0.0060 low
- 2,057
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SMM key facts
- Somerset Minerals Limited (SMM) closed at A$0.0110 on Sep 28, 2026 on ASX.
- SMM's all time high close is A$1.66, set on Jul 23, 2020; its all time low close is A$0.0060 on Jul 21, 2026.
- SMM's 52 week range is A$0.0060 to A$0.0230.
- SMM returned -15.4% over the year to Sep 28, 2026 and -98.5% over five years.
- Since Aug 15, 2018 SMM returned -99%, -42.7% a year compounded.
- SMM's deepest drawdown was -99.6% from Jul 23, 2020 to Jul 21, 2026.
- DataCedar holds 2,057 daily sessions of SMM history from Aug 15, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMM price chart, 2018 to 2026
SMM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | +57.1% |
| 6 months | -31.3% |
| Year to date | -15.4% |
| 1 year | -15.4% |
| 3 years | -90.1% |
| 5 years | -98.5% |
| 10 years | n/a |
| Since Aug 15, 2018 | -98.9% |
| Compound annual growth, 8.1 years | -42.7% |
SMM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.66 on Jul 23, 2020
- All time low close
- A$0.0060 on Jul 21, 2026
- 52 week high
- A$0.0230 on Mar 1, 2026
- 52 week low
- A$0.0060 on Jul 21, 2026
- Deepest drawdown
- -99.6% from Jul 23, 2020 to Jul 21, 2026, not yet recovered
- Best single session
- +58.8% on Aug 9, 2022
- Worst single session
- -33.3% on Aug 2, 2024
- Volatility, 1 year annualised
- 113.8%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2020, +17%
- Worst calendar year
- 2023, -90%
SMM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0130 | A$0.0230 | A$0.0060 | A$0.0110 | -15.4% | 712M | 188 |
| 2025 | A$0.0130 | A$0.0280 | A$0.0090 | A$0.0130 | +8.3% | 1.2B | 253 |
| 2024 | A$0.0250 | A$0.0350 | A$0.0100 | A$0.0120 | -52.0% | 93.1M | 254 |
| 2023 | A$0.2443 | A$0.3943 | A$0.0214 | A$0.0250 | -89.8% | 66.5M | 252 |
| 2022 | A$0.4857 | A$0.5464 | A$0.2229 | A$0.2443 | -49.7% | 32.4M | 251 |
| 2021 | A$1.01 | A$1.25 | A$0.4250 | A$0.4857 | -51.0% | 43.1M | 254 |
| 2020 | A$0.8905 | A$1.74 | A$0.3886 | A$0.9917 | +16.7% | 29.2M | 255 |
| 2019 | A$0.8298 | A$1.05 | A$0.5667 | A$0.8500 | +2.4% | 7.8M | 253 |
| 2018 | A$1.09 | A$1.32 | A$0.7488 | A$0.8298 | n/a | 2.9M | 97 |
SMM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0110 | -15.4% |
| August 2026 | A$0.0130 | +52.9% |
| July 2026 | A$0.0085 | +21.4% |
| June 2026 | A$0.0070 | -46.2% |
| May 2026 | A$0.0130 | -23.5% |
| April 2026 | A$0.0170 | +6.3% |
| March 2026 | A$0.0160 | -28.9% |
| February 2026 | A$0.0225 | +28.6% |
| January 2026 | A$0.0175 | +34.6% |
| December 2025 | A$0.0130 | 0.0% |
| November 2025 | A$0.0130 | -16.1% |
| October 2025 | A$0.0155 | -8.8% |
About the SMM data
Daily bars. 2,057 sessions from Aug 15, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SMM share price history
