Heavy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.480	0.495	0.480	0.495	0.495	1,706
2026-04-23	0.520	0.520	0.475	0.475	0.475	61,871
2026-04-22	0.520	0.550	0.495	0.495	0.495	8,268
2026-04-21	0.485	0.515	0.485	0.515	0.515	5,851
2026-04-20	0.550	0.550	0.485	0.485	0.485	96,777
2026-04-17	0.535	0.535	0.530	0.530	0.530	4,119
2026-04-16	0.550	0.550	0.500	0.535	0.535	138,337
2026-04-15	0.550	0.555	0.550	0.555	0.555	213
2026-04-14	0.545	0.555	0.545	0.550	0.550	29,261
2026-04-13	0.570	0.570	0.525	0.555	0.555	53,678
2026-04-10	0.500	0.600	0.500	0.575	0.575	51,363
2026-04-09	0.460	0.500	0.460	0.500	0.500	76,672
2026-04-08	0.450	0.460	0.440	0.460	0.460	100,771
2026-04-07	0.440	0.445	0.440	0.440	0.440	8,040
2026-04-02	0.450	0.450	0.450	0.450	0.450	500
2026-04-01	0.425	0.440	0.425	0.430	0.430	99,142
2026-03-31	0.420	0.420	0.410	0.410	0.410	19,543
2026-03-30	0.415	0.430	0.400	0.425	0.425	22,154
2026-03-27	0.425	0.425	0.425	0.425	0.425	13,012
2026-03-25	0.435	0.435	0.435	0.435	0.435	1,215
2026-03-24	0.425	0.425	0.395	0.410	0.410	1,850
2026-03-23	0.420	0.420	0.380	0.400	0.400	163,267
2026-03-20	0.435	0.440	0.390	0.440	0.440	77,379
2026-03-19	0.470	0.470	0.440	0.440	0.440	77,044
2026-03-18	0.470	0.475	0.470	0.475	0.475	4,492
2026-03-17	0.470	0.490	0.470	0.490	0.490	36,551
2026-03-16	0.475	0.495	0.475	0.495	0.495	38,311
2026-03-13	0.510	0.510	0.480	0.480	0.480	5,477
2026-03-12	0.500	0.500	0.475	0.475	0.475	59,082
2026-03-11	0.530	0.530	0.500	0.500	0.500	32,470
2026-03-10	0.470	0.530	0.470	0.510	0.510	110,802
2026-03-09	0.470	0.475	0.435	0.475	0.475	135,958
2026-03-06	0.475	0.475	0.440	0.440	0.440	72,284
2026-03-05	0.460	0.485	0.460	0.475	0.475	10,809
2026-03-04	0.465	0.470	0.460	0.470	0.470	6,715
2026-03-03	0.450	0.470	0.450	0.470	0.470	5,399
2026-03-02	0.485	0.485	0.460	0.470	0.470	15,722
2026-02-27	0.490	0.515	0.480	0.485	0.485	55,156
2026-02-26	0.500	0.520	0.490	0.520	0.520	6,174
2026-02-25	0.470	0.490	0.460	0.490	0.490	10,385
2026-02-24	0.430	0.520	0.385	0.460	0.460	330,897
2026-02-23	0.555	0.555	0.415	0.415	0.415	568,385
2026-02-20	0.550	0.555	0.520	0.555	0.555	57,854
2026-02-19	0.542	0.550	0.475	0.500	0.500	236,758
2026-02-18	0.520	0.560	0.510	0.535	0.535	84,668
2026-02-17	0.600	0.605	0.550	0.565	0.565	71,553
2026-02-16	0.600	0.610	0.590	0.600	0.600	14,676
2026-02-13	0.565	0.600	0.560	0.600	0.600	42,214
2026-02-12	0.600	0.615	0.570	0.570	0.570	192,365
2026-02-11	0.590	0.615	0.580	0.595	0.595	34,734
2026-02-10	0.585	0.590	0.570	0.585	0.585	81,633
2026-02-09	0.560	0.580	0.555	0.560	0.560	88,793
2026-02-06	0.560	0.585	0.520	0.560	0.560	42,688
2026-02-05	0.530	0.585	0.530	0.550	0.550	211,116
2026-02-04	0.510	0.530	0.510	0.530	0.530	88,236
2026-02-03	0.520	0.520	0.510	0.510	0.510	27,036
2026-02-02	0.560	0.560	0.500	0.500	0.500	163,845
2026-01-30	0.570	0.575	0.550	0.565	0.565	61,240
2026-01-29	0.610	0.610	0.550	0.550	0.550	170,561
2026-01-28	0.590	0.620	0.590	0.605	0.605	731,092

← NewerPage 3 of 19 · 1,122 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.