North Stawell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.026	0.027	0.026	0.027	0.027	221,137
2025-02-24	0.026	0.026	0.025	0.025	0.025	403,977
2025-02-21	0.028	0.028	0.027	0.027	0.027	881,111
2025-02-20	0.025	0.030	0.025	0.029	0.029	1,878,848
2025-02-19	0.025	0.025	0.024	0.025	0.025	1,123,242
2025-02-18	0.023	0.025	0.023	0.025	0.025	1,007,863
2025-02-17	0.022	0.023	0.022	0.023	0.023	316,477
2025-02-14	0.022	0.022	0.021	0.021	0.021	65,523
2025-02-13	0.020	0.020	0.020	0.020	0.020	668,135
2025-02-12	0.020	0.020	0.020	0.020	0.020	225,000
2025-02-11	0.020	0.020	0.020	0.020	0.020	25,000
2025-02-10	0.020	0.020	0.020	0.020	0.020	0
2025-02-07	0.020	0.020	0.020	0.020	0.020	0
2025-02-06	0.020	0.020	0.020	0.020	0.020	0
2025-02-05	0.020	0.020	0.020	0.020	0.020	342,920
2025-02-04	0.018	0.020	0.018	0.020	0.020	541,057
2025-02-03	0.018	0.018	0.018	0.018	0.018	0
2025-01-31	0.018	0.018	0.018	0.018	0.018	5,844
2025-01-30	0.018	0.018	0.018	0.018	0.018	500,000
2025-01-29	0.020	0.020	0.020	0.020	0.020	0
2025-01-28	0.020	0.020	0.020	0.020	0.020	0
2025-01-24	0.020	0.020	0.020	0.020	0.020	929
2025-01-23	0.020	0.020	0.020	0.020	0.020	0
2025-01-22	0.020	0.020	0.020	0.020	0.020	0
2025-01-21	0.020	0.020	0.020	0.020	0.020	102,000
2025-01-20	0.020	0.020	0.020	0.020	0.020	0
2025-01-17	0.020	0.020	0.020	0.020	0.020	0
2025-01-16	0.018	0.020	0.018	0.020	0.020	683,660
2025-01-15	0.017	0.018	0.017	0.018	0.018	11,182
2025-01-14	0.016	0.018	0.016	0.018	0.018	214,740
2025-01-13	0.016	0.016	0.016	0.016	0.016	0
2025-01-10	0.016	0.016	0.016	0.016	0.016	0
2025-01-09	0.016	0.016	0.016	0.016	0.016	175,000
2025-01-08	0.016	0.016	0.016	0.016	0.016	40,337
2025-01-07	0.016	0.016	0.016	0.016	0.016	40,000
2025-01-06	0.016	0.016	0.016	0.016	0.016	0
2025-01-03	0.016	0.016	0.016	0.016	0.016	0
2025-01-02	0.016	0.016	0.016	0.016	0.016	0
2024-12-31	0.016	0.016	0.016	0.016	0.016	0
2024-12-30	0.016	0.016	0.016	0.016	0.016	0
2024-12-27	0.016	0.016	0.016	0.016	0.016	50,000
2024-12-24	0.017	0.017	0.017	0.017	0.017	0
2024-12-23	0.016	0.017	0.016	0.017	0.017	361,375
2024-12-20	0.016	0.016	0.016	0.016	0.016	0
2024-12-19	0.016	0.016	0.016	0.016	0.016	60,000
2024-12-18	0.015	0.015	0.015	0.015	0.015	45,637
2024-12-17	0.015	0.015	0.015	0.015	0.015	0
2024-12-16	0.015	0.015	0.015	0.015	0.015	0
2024-12-13	0.017	0.017	0.015	0.015	0.015	814,839
2024-12-12	0.018	0.018	0.018	0.018	0.018	0
2024-12-11	0.018	0.018	0.018	0.018	0.018	20,965
2024-12-10	0.019	0.019	0.019	0.019	0.019	0
2024-12-09	0.016	0.019	0.015	0.019	0.019	963,160
2024-12-06	0.017	0.017	0.017	0.017	0.017	53,078
2024-12-05	0.017	0.018	0.017	0.018	0.018	275,722
2024-12-04	0.018	0.018	0.018	0.018	0.018	0
2024-12-03	0.018	0.018	0.018	0.018	0.018	648,395
2024-12-02	0.017	0.018	0.015	0.017	0.017	1,066,755
2024-11-29	0.017	0.017	0.016	0.017	0.017	1,180,000
2024-11-28	0.016	0.016	0.015	0.015	0.015	75,917

← NewerPage 8 of 22 · 1,270 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.