SIMEC Atlantis Energy Limited - SAE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.67	2.65	2.65	2.7	2.6	589,379
August 14, 2025	2.72	2.7	2.7	3	2.5	3.3M
August 13, 2025	2.77	2.85	2.85	3	2.6	5.39M
August 12, 2025	2.91	2.7	2.7	3	2.6	7.46M
August 11, 2025	3.01	2.95	2.95	3.2	2.8	6.05M
August 08, 2025	3.06	3.1	3.1	3.5	3	6M
August 07, 2025	3.82	3.15	3.15	3.9	2.8	10.56M
August 06, 2025	5.19	3.9	3.9	5.5	3	35.98M
August 05, 2025	2	4.6	4.6	5	1.8	16M
August 04, 2025	1.94	1.9	1.9	2	1.8	214,030
August 01, 2025	1.82	1.9	1.9	2	1.8	299,162
July 31, 2025	1.8	1.8	1.8	1.86	1.8	32,831
July 30, 2025	1.8	1.9	1.9	2	1.8	299,063
July 29, 2025	1.73	1.9	1.9	2	1.72	1.51M
July 28, 2025	2	1.85	1.85	2	1.67	643,415
July 25, 2025	1.8	1.85	1.85	2	1.7	613,024
July 24, 2025	1.8	1.9	1.9	2	1.8	566,064
July 23, 2025	1.94	1.9	1.9	2	1.8	563,995
July 22, 2025	1.9	1.95	1.95	2.2	1.9	527,248
July 21, 2025	1.9	2.05	2.05	2.3	1.9	720,370
July 18, 2025	2.05	2.1	2.1	2.3	1.9	316,338
July 17, 2025	2.01	2.15	2.15	2.3	2	1.1M
July 16, 2025	2	2.15	2.15	2.35	2	336,715
July 15, 2025	2	2.3	2.3	2.3	2	978,854
July 14, 2025	2	2.2	2.2	2.3	2	311,287
July 11, 2025	2	2	2	2.12	2	618,585
July 10, 2025	2.2	2.15	2.15	2.3	2.1	392,430
July 09, 2025	2.05	2.3	2.3	2.3	2	751,112
July 08, 2025	2	2.3	2.3	2.3	1.9	1.3M
July 07, 2025	2.05	2.1	2.1	2.3	1.9	994,825
July 04, 2025	2.15	2.15	2.15	2.3	1.9	1.51M
July 03, 2025	2	2.15	2.15	2.3	2	1.08M
July 02, 2025	2.3	2.15	2.15	2.3	2	873,314
July 01, 2025	2.3	2.15	2.15	2.4	2	2.38M
June 30, 2025	2.11	2.35	2.35	2.52	2.1	2.24M
June 27, 2025	2.3	2.3	2.3	2.3	2.15	52,504
June 26, 2025	2.15	2.3	2.3	2.5	2.1	129,505
June 25, 2025	2.32	2.25	2.25	2.5	2.1	946,412
June 24, 2025	2.24	2.35	2.35	2.35	2.15	131,731
June 23, 2025	2.32	2.2	2.2	2.5	2.2	93,861
June 20, 2025	2.5	2.35	2.35	2.5	2.24	228,738
June 19, 2025	2.23	2.35	2.35	2.5	2.2	137,333
June 18, 2025	2.23	2.35	2.35	2.5	2.2	114,227
June 17, 2025	2.21	2.35	2.35	2.5	2.2	69,673
June 16, 2025	2.25	2.35	2.35	2.35	2.25	118,967
June 13, 2025	2.21	2.35	2.35	2.5	2.2	1.16M
June 12, 2025	2.29	2.35	2.35	2.5	2.2	385,555
June 11, 2025	2.29	2.35	2.35	2.5	2.2	671,935
June 10, 2025	2.29	2.35	2.35	2.5	2.2	110,082
June 09, 2025	2.13	2.35	2.35	2.5	2.13	325,740
June 06, 2025	2.22	2.3	2.3	2.5	2.1	850,328
June 05, 2025	2.21	2.2	2.2	2.5	2.1	923,804
June 04, 2025	2.28	2.35	2.35	2.5	2.2	375,600
June 03, 2025	2.5	2.35	2.35	2.5	2.11	1.13M
June 02, 2025	2.2	2.3	2.3	2.5	2.1	887,130
May 30, 2025	2.5	2.35	2.35	2.5	2.2	2.17M
May 29, 2025	2.3	2.35	2.35	2.5	2.2	128,430
May 28, 2025	2.2	2.35	2.35	2.5	2.2	122,024
May 27, 2025	2.28	2.35	2.35	2.5	2.2	323,897
May 23, 2025	2.28	2.35	2.35	2.35	2.2	211,370

SIMEC Atlantis Energy Limited (SAE.L) LSE