Havilah Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.670	0.710	0.655	0.680	0.680	877,003
2026-02-03	0.615	0.665	0.610	0.660	0.660	336,878
2026-02-02	0.620	0.625	0.580	0.620	0.620	754,323
2026-01-30	0.655	0.655	0.570	0.635	0.635	756,329
2026-01-29	0.650	0.680	0.600	0.635	0.635	1,090,118
2026-01-28	0.645	0.655	0.635	0.645	0.645	569,531
2026-01-27	0.630	0.660	0.625	0.635	0.635	607,276
2026-01-23	0.620	0.640	0.610	0.625	0.625	290,555
2026-01-22	0.635	0.635	0.605	0.620	0.620	278,438
2026-01-21	0.625	0.645	0.615	0.645	0.645	565,342
2026-01-20	0.640	0.640	0.605	0.625	0.625	486,740
2026-01-19	0.600	0.630	0.595	0.625	0.625	234,293
2026-01-16	0.620	0.640	0.600	0.620	0.620	345,173
2026-01-15	0.610	0.630	0.595	0.620	0.620	541,314
2026-01-14	0.650	0.655	0.595	0.640	0.640	596,959
2026-01-13	0.600	0.655	0.600	0.650	0.650	1,366,298
2026-01-12	0.575	0.600	0.565	0.600	0.600	647,956
2026-01-09	0.605	0.605	0.570	0.570	0.570	435,369
2026-01-08	0.585	0.615	0.585	0.605	0.605	327,553
2026-01-07	0.615	0.615	0.585	0.590	0.590	594,134
2026-01-06	0.615	0.625	0.585	0.600	0.600	755,211
2026-01-05	0.585	0.615	0.580	0.610	0.610	776,540
2026-01-02	0.585	0.600	0.585	0.595	0.595	200,137
2025-12-31	0.590	0.590	0.570	0.575	0.575	278,778
2025-12-30	0.560	0.595	0.555	0.595	0.595	268,849
2025-12-29	0.615	0.620	0.575	0.590	0.590	491,008
2025-12-24	0.595	0.630	0.590	0.605	0.605	747,474
2025-12-23	0.585	0.595	0.565	0.570	0.570	335,560
2025-12-22	0.575	0.590	0.555	0.585	0.585	369,099
2025-12-19	0.550	0.600	0.550	0.580	0.580	908,463
2025-12-18	0.545	0.550	0.520	0.550	0.550	322,614
2025-12-17	0.510	0.550	0.510	0.550	0.550	151,528
2025-12-16	0.550	0.550	0.515	0.515	0.515	635,312
2025-12-15	0.550	0.550	0.535	0.550	0.550	220,779
2025-12-12	0.540	0.563	0.535	0.550	0.550	325,309
2025-12-11	0.570	0.570	0.525	0.530	0.530	585,406
2025-12-10	0.540	0.570	0.525	0.560	0.560	501,206
2025-12-09	0.560	0.565	0.515	0.525	0.525	596,831
2025-12-08	0.585	0.585	0.530	0.560	0.560	480,902
2025-12-05	0.590	0.590	0.560	0.585	0.585	664,001
2025-12-04	0.530	0.600	0.530	0.590	0.590	1,533,223
2025-12-03	0.480	0.520	0.470	0.520	0.520	751,469
2025-12-02	0.510	0.520	0.475	0.485	0.485	850,609
2025-12-01	0.460	0.525	0.460	0.510	0.510	1,890,285
2025-11-28	0.450	0.450	0.430	0.445	0.445	294,703
2025-11-27	0.460	0.460	0.435	0.440	0.440	163,842
2025-11-26	0.425	0.460	0.425	0.450	0.450	811,792
2025-11-25	0.420	0.425	0.415	0.420	0.420	306,350
2025-11-24	0.425	0.430	0.415	0.415	0.415	295,698
2025-11-21	0.415	0.425	0.405	0.425	0.425	339,452
2025-11-20	0.420	0.460	0.420	0.430	0.430	456,955
2025-11-19	0.440	0.440	0.420	0.420	0.420	574,167
2025-11-18	0.450	0.465	0.425	0.430	0.430	494,466
2025-11-17	0.430	0.490	0.415	0.450	0.450	2,410,148
2025-11-14	0.380	0.495	0.370	0.435	0.435	3,746,253
2025-11-13	0.340	0.410	0.320	0.400	0.400	8,081,374
2025-11-12	0.270	0.270	0.265	0.270	0.270	134,192
2025-11-11	0.270	0.273	0.270	0.270	0.270	577,053
2025-11-10	0.270	0.270	0.250	0.270	0.270	309,425
2025-11-07	0.275	0.275	0.265	0.275	0.275	360,748

← NewerPage 4 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.