Heavy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.320	0.325	0.320	0.325	0.325	33,463
2025-08-04	0.330	0.330	0.310	0.315	0.315	37,434
2025-08-01	0.340	0.340	0.310	0.320	0.320	62,719
2025-07-31	0.330	0.335	0.315	0.315	0.315	53,780
2025-07-30	0.335	0.340	0.315	0.340	0.340	41,721
2025-07-29	0.310	0.340	0.310	0.325	0.325	290,629
2025-07-28	0.345	0.350	0.335	0.350	0.350	100,775
2025-07-25	0.360	0.360	0.340	0.345	0.345	179,826
2025-07-24	0.350	0.355	0.350	0.355	0.355	78,783
2025-07-23	0.340	0.355	0.340	0.355	0.355	202,670
2025-07-22	0.335	0.350	0.335	0.335	0.335	90,816
2025-07-21	0.335	0.340	0.330	0.335	0.335	104,775
2025-07-18	0.335	0.335	0.330	0.335	0.335	15,845
2025-07-17	0.340	0.340	0.335	0.335	0.335	29,225
2025-07-16	0.325	0.335	0.325	0.335	0.335	2,444
2025-07-15	0.325	0.335	0.320	0.330	0.330	46,669
2025-07-14	0.325	0.325	0.305	0.320	0.320	21,768
2025-07-11	0.330	0.330	0.330	0.330	0.330	11,296
2025-07-10	0.310	0.310	0.310	0.310	0.310	25,000
2025-07-09	0.320	0.320	0.320	0.320	0.320	1,925
2025-07-08	0.310	0.325	0.305	0.320	0.320	69,414
2025-07-07	0.335	0.335	0.320	0.325	0.325	32,304
2025-07-04	0.325	0.335	0.325	0.330	0.330	3,712
2025-07-03	0.310	0.330	0.305	0.320	0.320	127,332
2025-07-02	0.310	0.315	0.305	0.305	0.305	63,356
2025-07-01	0.300	0.315	0.300	0.310	0.310	29,999
2025-06-30	0.315	0.315	0.300	0.300	0.300	6,300
2025-06-27	0.295	0.335	0.295	0.315	0.315	63,638
2025-06-26	0.290	0.295	0.290	0.295	0.295	5,108
2025-06-25	0.290	0.295	0.290	0.295	0.295	8,065
2025-06-24	0.305	0.305	0.300	0.300	0.300	12,468
2025-06-23	0.300	0.305	0.300	0.305	0.305	5,719
2025-06-20	0.320	0.320	0.290	0.290	0.290	37,230
2025-06-19	0.325	0.325	0.305	0.320	0.320	22,436
2025-06-18	0.310	0.320	0.310	0.310	0.310	10,211
2025-06-17	0.320	0.335	0.310	0.310	0.310	66,014
2025-06-16	0.280	0.310	0.280	0.300	0.300	163,085
2025-06-13	0.285	0.285	0.275	0.275	0.275	22,809
2025-06-12	0.310	0.310	0.280	0.285	0.285	45,760
2025-06-11	0.280	0.310	0.280	0.310	0.310	130,547
2025-06-10	0.280	0.285	0.280	0.285	0.285	58,340
2025-06-06	0.280	0.285	0.265	0.275	0.275	206,840
2025-06-05	0.280	0.280	0.275	0.275	0.275	26,968
2025-06-04	0.275	0.275	0.275	0.275	0.275	13,998
2025-06-03	0.275	0.280	0.270	0.280	0.280	81,641
2025-06-02	0.275	0.275	0.270	0.275	0.275	39,995
2025-05-30	0.270	0.275	0.265	0.275	0.275	55,259
2025-05-29	0.270	0.270	0.265	0.265	0.265	39,593
2025-05-28	0.270	0.275	0.265	0.275	0.275	34,525
2025-05-27	0.275	0.275	0.260	0.270	0.270	42,225
2025-05-26	0.265	0.270	0.260	0.270	0.270	48,693
2025-05-23	0.270	0.275	0.270	0.273	0.273	93,305
2025-05-22	0.270	0.270	0.270	0.270	0.270	47,170
2025-05-21	0.270	0.280	0.260	0.275	0.275	166,934
2025-05-20	0.270	0.270	0.260	0.260	0.260	51,685
2025-05-19	0.280	0.280	0.270	0.270	0.270	119,354
2025-05-16	0.280	0.285	0.270	0.270	0.270	221,496
2025-05-15	0.260	0.275	0.255	0.275	0.275	528,920
2025-05-14	0.210	0.250	0.210	0.245	0.245	171,997
2025-05-13	0.210	0.210	0.200	0.200	0.200	54,739

← NewerPage 6 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.