North Stawell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.014	0.017	0.014	0.017	0.017	1,571,637
2024-11-26	0.013	0.014	0.013	0.014	0.014	167,039
2024-11-25	0.011	0.011	0.011	0.011	0.011	0
2024-11-22	0.011	0.011	0.011	0.011	0.011	0
2024-11-21	0.011	0.011	0.011	0.011	0.011	0
2024-11-20	0.011	0.011	0.011	0.011	0.011	212,120
2024-11-19	0.012	0.012	0.012	0.012	0.012	1,346,923
2024-11-18	0.014	0.014	0.014	0.014	0.014	0
2024-11-15	0.014	0.014	0.014	0.014	0.014	375,675
2024-11-14	0.012	0.013	0.012	0.013	0.013	1,408,722
2024-11-13	0.013	0.013	0.013	0.013	0.013	28,610
2024-11-12	0.013	0.014	0.013	0.014	0.014	171,390
2024-11-11	0.014	0.014	0.014	0.014	0.014	0
2024-11-08	0.014	0.014	0.014	0.014	0.014	225,720
2024-11-07	0.014	0.014	0.014	0.014	0.014	0
2024-11-06	0.012	0.014	0.012	0.014	0.014	934,130
2024-11-05	0.012	0.012	0.012	0.012	0.012	370,000
2024-11-04	0.013	0.013	0.013	0.013	0.013	0
2024-11-01	0.013	0.013	0.012	0.013	0.013	3,180,262
2024-10-31	0.014	0.014	0.014	0.014	0.014	40,000
2024-10-30	0.014	0.014	0.014	0.014	0.014	542,556
2024-10-29	0.015	0.015	0.015	0.015	0.015	22,222
2024-10-28	0.015	0.015	0.014	0.014	0.014	286,666
2024-10-25	0.014	0.015	0.014	0.014	0.014	1,742,370
2024-10-24	0.015	0.015	0.014	0.014	0.014	832,489
2024-10-23	0.015	0.015	0.014	0.015	0.015	1,131,793
2024-10-22	0.016	0.016	0.014	0.016	0.016	3,296,481
2024-10-21	0.022	0.022	0.019	0.020	0.020	2,999,887
2024-10-18	0.030	0.035	0.030	0.035	0.035	575,098
2024-10-17	0.022	0.031	0.022	0.030	0.030	483,041
2024-10-16	0.024	0.025	0.022	0.022	0.022	372,181
2024-10-15	0.021	0.022	0.021	0.022	0.022	227,000
2024-10-14	0.023	0.024	0.023	0.024	0.024	138,218
2024-10-11	0.015	0.019	0.015	0.019	0.019	186,541
2024-10-10	0.014	0.014	0.014	0.014	0.014	0
2024-10-09	0.014	0.014	0.014	0.014	0.014	10,000
2024-10-08	0.014	0.014	0.014	0.014	0.014	0
2024-10-07	0.014	0.014	0.014	0.014	0.014	0
2024-10-04	0.014	0.014	0.014	0.014	0.014	0
2024-10-03	0.014	0.014	0.014	0.014	0.014	0
2024-10-02	0.014	0.014	0.014	0.014	0.014	0
2024-10-01	0.014	0.014	0.014	0.014	0.014	40,000
2024-09-30	0.018	0.018	0.018	0.018	0.018	14,320
2024-09-27	0.015	0.019	0.015	0.019	0.019	186,249
2024-09-26	0.013	0.013	0.013	0.013	0.013	0
2024-09-25	0.015	0.015	0.013	0.013	0.013	511,867
2024-09-24	0.015	0.015	0.013	0.013	0.013	93,901
2024-09-23	0.012	0.012	0.012	0.012	0.012	0
2024-09-20	0.012	0.012	0.012	0.012	0.012	0
2024-09-19	0.014	0.014	0.014	0.014	0.014	0
2024-09-18	0.014	0.014	0.014	0.014	0.014	0
2024-09-17	0.014	0.014	0.014	0.014	0.014	20,000
2024-09-16	0.020	0.020	0.020	0.020	0.020	0
2024-09-13	0.020	0.020	0.020	0.020	0.020	0
2024-09-12	0.020	0.020	0.020	0.020	0.020	0
2024-09-11	0.020	0.020	0.020	0.020	0.020	0
2024-09-10	0.020	0.020	0.020	0.020	0.020	2,000
2024-09-09	0.020	0.020	0.020	0.020	0.020	0
2024-09-06	0.018	0.020	0.016	0.020	0.020	405,244
2024-09-05	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 9 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.