Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.019	0.019	0.018	0.018	0.018	417,122
2025-10-23	0.016	0.018	0.015	0.018	0.018	827,231
2025-10-22	0.018	0.018	0.015	0.018	0.018	1,565,097
2025-10-21	0.021	0.021	0.017	0.018	0.018	1,758,613
2025-10-20	0.020	0.021	0.020	0.020	0.020	816,725
2025-10-17	0.021	0.022	0.020	0.021	0.021	2,921,282
2025-10-16	0.021	0.021	0.020	0.021	0.021	411,763
2025-10-15	0.022	0.022	0.020	0.020	0.020	1,577,021
2025-10-14	0.021	0.022	0.020	0.022	0.022	6,715,644
2025-10-13	0.022	0.022	0.021	0.022	0.022	1,166,780
2025-10-10	0.023	0.024	0.022	0.022	0.022	790,694
2025-10-09	0.024	0.024	0.022	0.022	0.022	1,203,406
2025-10-08	0.024	0.025	0.023	0.024	0.024	1,245,295
2025-10-07	0.024	0.025	0.023	0.025	0.025	879,356
2025-10-06	0.024	0.024	0.023	0.023	0.023	1,502,268
2025-10-03	0.024	0.024	0.022	0.024	0.024	2,751,457
2025-10-02	0.022	0.023	0.021	0.023	0.023	3,285,872
2025-10-01	0.023	0.023	0.021	0.021	0.021	2,720,873
2025-09-30	0.023	0.024	0.023	0.023	0.023	7,676,363
2025-09-29	0.021	0.023	0.021	0.022	0.022	6,877,468
2025-09-26	0.021	0.021	0.020	0.021	0.021	2,547,976
2025-09-25	0.020	0.021	0.020	0.021	0.021	1,954,180
2025-09-24	0.020	0.020	0.019	0.020	0.020	3,363,162
2025-09-23	0.017	0.019	0.017	0.019	0.019	1,539,524
2025-09-22	0.019	0.019	0.018	0.018	0.018	2,594,549
2025-09-19	0.017	0.019	0.017	0.019	0.019	1,924,659
2025-09-18	0.017	0.017	0.016	0.017	0.017	713,492
2025-09-17	0.016	0.017	0.016	0.017	0.017	285,744
2025-09-16	0.017	0.017	0.016	0.017	0.017	2,950,223
2025-09-15	0.017	0.017	0.016	0.017	0.017	750,558
2025-09-12	0.017	0.017	0.017	0.017	0.017	1,714,453
2025-09-11	0.017	0.017	0.016	0.016	0.016	2,137,653
2025-09-10	0.016	0.017	0.015	0.017	0.017	3,402,981
2025-09-09	0.015	0.016	0.015	0.016	0.016	858,421
2025-09-08	0.014	0.015	0.014	0.015	0.015	514,957
2025-09-05	0.015	0.015	0.014	0.014	0.014	1,287,975
2025-09-04	0.015	0.015	0.015	0.015	0.015	360,301
2025-09-03	0.015	0.016	0.015	0.015	0.015	1,298,805
2025-09-02	0.016	0.016	0.016	0.016	0.016	805,375
2025-09-01	0.016	0.017	0.016	0.017	0.017	671,733
2025-08-29	0.016	0.016	0.015	0.015	0.015	1,836,885
2025-08-28	0.013	0.016	0.013	0.016	0.016	4,864,759
2025-08-27	0.014	0.014	0.013	0.013	0.013	787,179
2025-08-26	0.014	0.014	0.014	0.014	0.014	388,882
2025-08-25	0.013	0.014	0.013	0.014	0.014	596,112
2025-08-22	0.014	0.014	0.013	0.014	0.014	560,167
2025-08-21	0.014	0.014	0.013	0.014	0.014	885,583
2025-08-20	0.014	0.014	0.014	0.014	0.014	862,504
2025-08-19	0.013	0.013	0.013	0.013	0.013	51,059
2025-08-18	0.013	0.013	0.013	0.013	0.013	2,015,709
2025-08-15	0.013	0.013	0.012	0.013	0.013	819,839
2025-08-14	0.013	0.014	0.013	0.013	0.013	889,608
2025-08-13	0.014	0.015	0.013	0.014	0.014	3,745,410
2025-08-12	0.013	0.014	0.013	0.014	0.014	590,000
2025-08-11	0.014	0.014	0.013	0.013	0.013	6,998,367
2025-08-08	0.014	0.014	0.014	0.014	0.014	3,108,087
2025-08-07	0.015	0.015	0.014	0.015	0.015	1,473,981
2025-08-06	0.015	0.015	0.015	0.015	0.015	33,000
2025-08-05	0.014	0.015	0.014	0.015	0.015	318,333
2025-08-04	0.016	0.016	0.014	0.014	0.014	2,545,860

← NewerPage 5 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.