Heavy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.555	0.610	0.540	0.585	0.585	221,434
2026-01-23	0.575	0.575	0.525	0.545	0.545	104,443
2026-01-22	0.580	0.580	0.525	0.575	0.575	135,635
2026-01-21	0.560	0.600	0.560	0.600	0.600	95,998
2026-01-20	0.610	0.615	0.560	0.570	0.570	33,409
2026-01-19	0.570	0.630	0.570	0.615	0.615	38,914
2026-01-16	0.500	0.580	0.480	0.580	0.580	140,719
2026-01-15	0.500	0.510	0.500	0.505	0.505	100,318
2026-01-14	0.510	0.515	0.500	0.515	0.515	42,382
2026-01-13	0.500	0.520	0.495	0.515	0.515	51,289
2026-01-12	0.505	0.505	0.495	0.500	0.500	28,930
2026-01-09	0.510	0.545	0.500	0.505	0.505	129,551
2026-01-08	0.510	0.510	0.500	0.505	0.505	68,970
2026-01-07	0.510	0.515	0.500	0.510	0.510	30,315
2026-01-06	0.485	0.495	0.470	0.495	0.495	70,573
2026-01-05	0.480	0.490	0.480	0.485	0.485	42,252
2026-01-02	0.480	0.480	0.465	0.475	0.475	8,405
2025-12-31	0.480	0.490	0.480	0.490	0.490	1,812
2025-12-30	0.475	0.500	0.460	0.480	0.480	71,234
2025-12-29	0.475	0.500	0.470	0.490	0.490	8,387
2025-12-24	0.485	0.500	0.470	0.480	0.480	47,464
2025-12-23	0.495	0.500	0.475	0.475	0.475	94,616
2025-12-22	0.535	0.535	0.470	0.485	0.485	380,810
2025-12-18	0.530	0.550	0.520	0.550	0.550	34,871
2025-12-17	0.525	0.540	0.510	0.540	0.540	24,893
2025-12-16	0.510	0.545	0.510	0.520	0.520	83,199
2025-12-15	0.495	0.515	0.455	0.510	0.510	342,893
2025-12-12	0.595	0.595	0.495	0.500	0.500	233,121
2025-12-11	0.600	0.600	0.580	0.580	0.580	11,974
2025-12-10	0.615	0.615	0.590	0.600	0.600	17,293
2025-12-09	0.625	0.625	0.600	0.610	0.610	42,817
2025-12-08	0.590	0.630	0.590	0.625	0.625	81,610
2025-12-05	0.630	0.630	0.590	0.590	0.590	45,733
2025-12-04	0.595	0.640	0.595	0.600	0.600	40,595
2025-12-03	0.660	0.700	0.585	0.595	0.595	110,388
2025-12-02	0.615	0.670	0.615	0.660	0.660	31,541
2025-12-01	0.555	0.610	0.555	0.610	0.610	77,373
2025-11-28	0.550	0.555	0.535	0.555	0.555	146,830
2025-11-27	0.550	0.555	0.540	0.555	0.555	77,100
2025-11-26	0.555	0.555	0.537	0.555	0.555	18,051
2025-11-25	0.540	0.550	0.540	0.550	0.550	81,435
2025-11-24	0.530	0.540	0.500	0.540	0.540	57,060
2025-11-21	0.510	0.520	0.510	0.520	0.520	22,420
2025-11-20	0.530	0.540	0.500	0.510	0.510	34,952
2025-11-19	0.510	0.520	0.485	0.495	0.495	89,902
2025-11-18	0.525	0.540	0.515	0.530	0.530	98,863
2025-11-17	0.550	0.550	0.525	0.535	0.535	1,169
2025-11-14	0.520	0.540	0.520	0.530	0.530	53,276
2025-11-13	0.540	0.540	0.510	0.520	0.520	92,731
2025-11-12	0.480	0.555	0.480	0.540	0.540	286,154
2025-11-11	0.480	0.485	0.462	0.470	0.470	74,388
2025-11-10	0.460	0.475	0.460	0.460	0.460	58,214
2025-11-07	0.415	0.460	0.415	0.460	0.460	81,713
2025-11-06	0.420	0.420	0.420	0.420	0.420	2,000
2025-11-05	0.450	0.455	0.440	0.440	0.440	65,911
2025-11-04	0.445	0.455	0.445	0.455	0.455	22,539
2025-11-03	0.420	0.490	0.420	0.460	0.460	157,314
2025-10-31	0.410	0.420	0.400	0.420	0.420	41,497
2025-10-30	0.410	0.410	0.400	0.410	0.410	52,001
2025-10-29	0.385	0.400	0.370	0.400	0.400	99,910

← NewerPage 4 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.