Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.013	0.013	0.013	0.013	0.013	1,024,422
2026-04-24	0.013	0.013	0.012	0.013	0.013	312,087
2026-04-23	0.013	0.013	0.012	0.013	0.013	2,983,783
2026-04-22	0.012	0.013	0.012	0.013	0.013	326,603
2026-04-21	0.014	0.014	0.012	0.012	0.012	15,740,230
2026-04-20	0.014	0.014	0.013	0.013	0.013	1,267,537
2026-04-17	0.014	0.015	0.014	0.015	0.015	163,300
2026-04-16	0.013	0.013	0.013	0.013	0.013	44,300
2026-04-15	0.014	0.015	0.013	0.013	0.013	344,977
2026-04-14	0.014	0.014	0.013	0.013	0.013	344,316
2026-04-13	0.014	0.014	0.013	0.014	0.014	1,612,919
2026-04-08	0.014	0.014	0.014	0.014	0.014	101,513
2026-04-07	0.013	0.013	0.013	0.013	0.013	1,151,956
2026-04-01	0.014	0.014	0.013	0.013	0.013	3,200,930
2026-03-31	0.014	0.015	0.014	0.015	0.015	289,000
2026-03-30	0.014	0.015	0.014	0.015	0.015	86,438
2026-03-27	0.014	0.014	0.014	0.014	0.014	206,268
2026-03-26	0.014	0.014	0.014	0.014	0.014	96,158
2026-03-25	0.014	0.014	0.014	0.014	0.014	115,804
2026-03-24	0.014	0.014	0.014	0.014	0.014	2,013
2026-03-23	0.015	0.015	0.014	0.014	0.014	803,872
2026-03-20	0.014	0.016	0.014	0.014	0.014	1,891,417
2026-03-19	0.015	0.015	0.014	0.014	0.014	77,803
2026-03-18	0.016	0.016	0.014	0.015	0.015	1,060,460
2026-03-17	0.016	0.017	0.015	0.016	0.016	2,418,832
2026-03-16	0.015	0.015	0.015	0.015	0.015	2,049,309
2026-03-13	0.015	0.015	0.015	0.015	0.015	1,115,453
2026-03-12	0.015	0.015	0.015	0.015	0.015	19,029
2026-03-11	0.015	0.016	0.015	0.016	0.016	136,985
2026-03-10	0.014	0.015	0.014	0.015	0.015	1,649,076
2026-03-09	0.014	0.015	0.014	0.015	0.015	721,427
2026-03-06	0.014	0.014	0.014	0.014	0.014	21,116
2026-03-05	0.013	0.015	0.013	0.015	0.015	538,562
2026-03-04	0.013	0.014	0.013	0.014	0.014	879,752
2026-03-03	0.014	0.014	0.013	0.013	0.013	3,160,835
2026-03-02	0.013	0.014	0.013	0.014	0.014	163,392
2026-02-27	0.014	0.014	0.013	0.013	0.013	2,954,017
2026-02-26	0.014	0.014	0.014	0.014	0.014	1,557,878
2026-02-25	0.013	0.014	0.013	0.014	0.014	734,874
2026-02-24	0.014	0.014	0.014	0.014	0.014	266,000
2026-02-23	0.013	0.014	0.013	0.014	0.014	796,192
2026-02-20	0.014	0.014	0.014	0.014	0.014	46,170
2026-02-19	0.014	0.016	0.013	0.013	0.013	3,964,047
2026-02-18	0.014	0.014	0.014	0.014	0.014	192,792
2026-02-17	0.014	0.015	0.014	0.014	0.014	194,040
2026-02-16	0.014	0.014	0.014	0.014	0.014	157,135
2026-02-13	0.014	0.015	0.013	0.013	0.013	5,463,981
2026-02-12	0.015	0.015	0.014	0.015	0.015	1,488,174
2026-02-11	0.014	0.015	0.014	0.014	0.014	723,142
2026-02-10	0.015	0.015	0.014	0.015	0.015	263,736
2026-02-09	0.015	0.015	0.014	0.014	0.014	507,180
2026-02-06	0.016	0.016	0.013	0.013	0.013	3,652,546
2026-02-05	0.015	0.016	0.014	0.016	0.016	869,729
2026-02-04	0.016	0.016	0.015	0.015	0.015	2,489,833
2026-02-03	0.016	0.016	0.016	0.016	0.016	1,378,000
2026-02-02	0.016	0.016	0.016	0.016	0.016	1,077,063
2026-01-30	0.017	0.017	0.016	0.016	0.016	626,330
2026-01-29	0.017	0.017	0.017	0.017	0.017	158,887
2026-01-28	0.017	0.018	0.016	0.018	0.018	2,104,497
2026-01-27	0.016	0.017	0.016	0.017	0.017	357,618

← NewerPage 3 of 21 · 1,233 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.