Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.018	0.018	0.018	0.018	0.018	85,258
2026-07-20	0.017	0.018	0.017	0.018	0.018	2,385,858
2026-07-17	0.017	0.017	0.017	0.017	0.017	542,413
2026-07-16	0.018	0.018	0.017	0.018	0.018	461,752
2026-07-15	0.018	0.018	0.018	0.018	0.018	230,197
2026-07-14	0.018	0.018	0.017	0.018	0.018	2,174,233
2026-07-13	0.017	0.018	0.017	0.018	0.018	2,250,000
2026-07-10	0.016	0.019	0.016	0.019	0.019	2,266,649
2026-07-09	0.016	0.018	0.016	0.018	0.018	1,373,087
2026-07-08	0.016	0.017	0.015	0.017	0.017	2,291,364
2026-07-07	0.016	0.016	0.015	0.015	0.015	171,285
2026-07-06	0.016	0.016	0.015	0.015	0.015	500,000
2026-07-03	0.015	0.015	0.015	0.015	0.015	15,278
2026-07-02	0.015	0.015	0.015	0.015	0.015	322,383
2026-07-01	0.015	0.015	0.015	0.015	0.015	631
2026-06-30	0.015	0.016	0.014	0.015	0.015	682,546
2026-06-29	0.016	0.016	0.015	0.015	0.015	1,926,705
2026-06-26	0.016	0.016	0.016	0.016	0.016	2,209,271
2026-06-25	0.016	0.016	0.016	0.016	0.016	307,844
2026-06-24	0.016	0.016	0.016	0.016	0.016	35,104
2026-06-23	0.016	0.016	0.016	0.016	0.016	8,322
2026-06-22	0.017	0.017	0.016	0.017	0.017	1,086,894
2026-06-19	0.018	0.018	0.017	0.017	0.017	68,221
2026-06-18	0.017	0.018	0.017	0.018	0.018	313,832
2026-06-17	0.016	0.018	0.016	0.018	0.018	387,274
2026-06-16	0.017	0.018	0.016	0.016	0.016	827,768
2026-06-15	0.018	0.019	0.016	0.016	0.016	1,339,753
2026-06-12	0.018	0.018	0.016	0.016	0.016	180,067
2026-06-11	0.015	0.018	0.015	0.018	0.018	576,459
2026-06-10	0.019	0.019	0.015	0.015	0.015	4,772,416
2026-06-09	0.016	0.019	0.015	0.019	0.019	7,707,084
2026-06-05	0.016	0.016	0.015	0.015	0.015	3,803,628
2026-06-04	0.014	0.017	0.014	0.017	0.017	2,377,655
2026-06-03	0.017	0.017	0.014	0.014	0.014	3,894,634
2026-06-02	0.014	0.014	0.014	0.014	0.014	3,283,634
2026-06-01	0.013	0.013	0.013	0.013	0.013	931,373
2026-05-29	0.013	0.013	0.012	0.012	0.012	3,558,411
2026-05-27	0.012	0.013	0.012	0.012	0.012	193,748
2026-05-26	0.013	0.013	0.012	0.012	0.012	99,858
2026-05-25	0.012	0.013	0.012	0.013	0.013	105,145
2026-05-22	0.012	0.013	0.012	0.013	0.013	1,285,942
2026-05-21	0.013	0.013	0.012	0.013	0.013	537,676
2026-05-20	0.013	0.013	0.013	0.013	0.013	128,139
2026-05-19	0.013	0.013	0.012	0.013	0.013	715,203
2026-05-18	0.013	0.013	0.013	0.013	0.013	233,626
2026-05-15	0.013	0.013	0.012	0.013	0.013	1,240,492
2026-05-14	0.013	0.014	0.012	0.013	0.013	2,833,702
2026-05-13	0.013	0.014	0.012	0.013	0.013	7,607,074
2026-05-12	0.013	0.013	0.013	0.013	0.013	1,000
2026-05-11	0.013	0.013	0.012	0.012	0.012	26,274
2026-05-08	0.013	0.013	0.012	0.013	0.013	2,002,011
2026-05-07	0.012	0.013	0.012	0.013	0.013	117,941
2026-05-06	0.012	0.013	0.012	0.013	0.013	688,808
2026-05-05	0.013	0.013	0.012	0.012	0.012	44,890
2026-05-04	0.012	0.012	0.012	0.012	0.012	20,224
2026-05-01	0.012	0.012	0.012	0.012	0.012	102,886
2026-04-30	0.013	0.013	0.012	0.012	0.012	279,666
2026-04-29	0.012	0.012	0.012	0.012	0.012	269,799
2026-04-28	0.012	0.013	0.012	0.013	0.013	222,271
2026-04-27	0.013	0.013	0.013	0.013	0.013	1,024,422

← NewerPage 2 of 3 · 124 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.