Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.017	0.017	0.016	0.016	0.016	455,138
2026-01-22	0.017	0.017	0.016	0.016	0.016	667,388
2026-01-21	0.019	0.019	0.015	0.017	0.017	7,135,427
2026-01-20	0.018	0.019	0.018	0.019	0.019	1,476,416
2026-01-19	0.017	0.019	0.017	0.019	0.019	4,057,043
2026-01-16	0.017	0.019	0.017	0.018	0.018	1,560,622
2026-01-15	0.018	0.018	0.017	0.017	0.017	1,274,484
2026-01-14	0.018	0.019	0.018	0.018	0.018	1,954,204
2026-01-13	0.019	0.019	0.018	0.018	0.018	573,476
2026-01-12	0.020	0.020	0.017	0.018	0.018	1,740,859
2026-01-09	0.019	0.020	0.018	0.020	0.020	2,668,617
2026-01-08	0.018	0.020	0.018	0.019	0.019	2,605,834
2026-01-07	0.018	0.018	0.017	0.017	0.017	745,472
2026-01-06	0.019	0.019	0.017	0.018	0.018	1,386,838
2026-01-05	0.018	0.018	0.017	0.018	0.018	262,479
2026-01-02	0.018	0.018	0.015	0.017	0.017	870,192
2025-12-31	0.018	0.018	0.017	0.018	0.018	257,526
2025-12-30	0.019	0.019	0.018	0.019	0.019	856,105
2025-12-29	0.016	0.019	0.016	0.019	0.019	2,177,033
2025-12-24	0.017	0.017	0.016	0.016	0.016	883,707
2025-12-23	0.015	0.018	0.015	0.017	0.017	3,140,009
2025-12-22	0.015	0.015	0.014	0.014	0.014	274,513
2025-12-19	0.015	0.015	0.014	0.014	0.014	27,357
2025-12-18	0.014	0.014	0.014	0.014	0.014	25,255
2025-12-17	0.013	0.015	0.013	0.014	0.014	4,804,569
2025-12-16	0.014	0.014	0.013	0.013	0.013	400,133
2025-12-15	0.013	0.013	0.013	0.013	0.013	224,288
2025-12-12	0.013	0.013	0.013	0.013	0.013	325,237
2025-12-11	0.013	0.013	0.013	0.013	0.013	863,687
2025-12-10	0.013	0.013	0.013	0.013	0.013	156,769
2025-12-09	0.014	0.014	0.013	0.013	0.013	6,174
2025-12-08	0.013	0.014	0.013	0.014	0.014	688,632
2025-12-05	0.013	0.013	0.013	0.013	0.013	1,293,996
2025-12-04	0.013	0.013	0.013	0.013	0.013	24,930
2025-12-03	0.014	0.015	0.013	0.013	0.013	680,731
2025-12-02	0.015	0.015	0.014	0.014	0.014	374,733
2025-12-01	0.013	0.015	0.013	0.015	0.015	2,300,197
2025-11-28	0.013	0.014	0.013	0.013	0.013	366,616
2025-11-27	0.013	0.014	0.013	0.014	0.014	399,877
2025-11-26	0.014	0.015	0.014	0.014	0.014	1,419,007
2025-11-25	0.014	0.015	0.013	0.014	0.014	286,226
2025-11-24	0.013	0.016	0.013	0.013	0.013	3,023,955
2025-11-21	0.015	0.015	0.013	0.013	0.013	2,545,974
2025-11-20	0.017	0.017	0.015	0.016	0.016	1,072,960
2025-11-18	0.017	0.017	0.017	0.017	0.017	488,950
2025-11-17	0.020	0.020	0.017	0.017	0.017	1,430,748
2025-11-14	0.018	0.019	0.018	0.019	0.019	1,732,061
2025-11-13	0.017	0.018	0.017	0.017	0.017	659,400
2025-11-12	0.018	0.018	0.017	0.017	0.017	228,983
2025-11-11	0.017	0.018	0.017	0.017	0.017	1,420,132
2025-11-10	0.018	0.018	0.017	0.017	0.017	841,515
2025-11-07	0.017	0.017	0.017	0.017	0.017	9,078
2025-11-06	0.018	0.018	0.017	0.017	0.017	291,984
2025-11-05	0.018	0.018	0.018	0.018	0.018	2,160,390
2025-11-04	0.018	0.018	0.018	0.018	0.018	295,490
2025-11-03	0.019	0.019	0.018	0.018	0.018	991,830
2025-10-31	0.016	0.019	0.016	0.018	0.018	3,371,734
2025-10-29	0.016	0.016	0.015	0.016	0.016	1,141,598
2025-10-28	0.017	0.017	0.015	0.016	0.016	2,494,735
2025-10-27	0.019	0.019	0.017	0.017	0.017	911,102

← NewerPage 4 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.