Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.017	0.017	0.017	0.017	0.017	1,218,752
2025-07-28	0.017	0.017	0.017	0.017	0.017	706,855
2025-07-24	0.018	0.018	0.017	0.017	0.017	647,777
2025-07-23	0.019	0.019	0.018	0.019	0.019	321,671
2025-07-22	0.018	0.018	0.016	0.018	0.018	1,120,978
2025-07-21	0.021	0.021	0.017	0.018	0.018	1,058,455
2025-07-18	0.021	0.022	0.020	0.020	0.020	4,154,001
2025-07-17	0.020	0.023	0.019	0.019	0.019	6,100,307
2025-07-16	0.017	0.020	0.016	0.019	0.019	1,798,622
2025-07-15	0.019	0.019	0.016	0.016	0.016	4,430,636
2025-07-14	0.017	0.023	0.017	0.018	0.018	13,190,680
2025-07-11	0.014	0.014	0.013	0.014	0.014	4,107,254
2025-07-10	0.014	0.014	0.012	0.012	0.012	3,047,091
2025-07-09	0.014	0.014	0.014	0.014	0.014	55,725
2025-07-08	0.012	0.014	0.012	0.014	0.014	2,976,230
2025-07-07	0.011	0.011	0.010	0.011	0.011	711,267
2025-07-04	0.011	0.011	0.010	0.011	0.011	3,408,183
2025-07-03	0.010	0.011	0.010	0.011	0.011	539,878
2025-07-02	0.010	0.011	0.010	0.011	0.011	285,459
2025-07-01	0.011	0.011	0.010	0.011	0.011	670,009
2025-06-30	0.010	0.011	0.010	0.011	0.011	804,910
2025-06-27	0.010	0.010	0.010	0.010	0.010	73,000
2025-06-26	0.010	0.010	0.010	0.010	0.010	850,045
2025-06-25	0.011	0.011	0.010	0.011	0.011	1,490,854
2025-06-24	0.011	0.011	0.011	0.011	0.011	2,355,295
2025-06-23	0.012	0.012	0.011	0.011	0.011	703,326
2025-06-20	0.012	0.012	0.011	0.011	0.011	712,683
2025-06-19	0.012	0.012	0.012	0.012	0.012	110,309
2025-06-18	0.012	0.012	0.012	0.012	0.012	184,737
2025-06-17	0.012	0.012	0.012	0.012	0.012	534,392
2025-06-16	0.012	0.013	0.012	0.012	0.012	1,472,980
2025-06-13	0.012	0.012	0.012	0.012	0.012	68,973
2025-06-12	0.012	0.013	0.012	0.013	0.013	277,000
2025-06-11	0.014	0.014	0.012	0.012	0.012	1,715,456
2025-06-10	0.014	0.015	0.014	0.014	0.014	2,743,609
2025-06-06	0.012	0.013	0.012	0.013	0.013	1,534,949
2025-06-05	0.012	0.012	0.012	0.012	0.012	202,399
2025-06-04	0.012	0.012	0.012	0.012	0.012	365,694
2025-06-03	0.013	0.013	0.011	0.011	0.011	1,707,300
2025-06-02	0.012	0.012	0.012	0.012	0.012	84,055
2025-05-30	0.013	0.013	0.013	0.013	0.013	118,226
2025-05-29	0.012	0.012	0.011	0.012	0.012	755,511
2025-05-28	0.011	0.012	0.011	0.012	0.012	1,819,553
2025-05-27	0.012	0.012	0.012	0.012	0.012	455,000
2025-05-26	0.012	0.012	0.012	0.012	0.012	854,000
2025-05-23	0.011	0.011	0.011	0.011	0.011	609,407
2025-05-22	0.011	0.012	0.011	0.011	0.011	1,225,308
2025-05-21	0.012	0.012	0.011	0.011	0.011	101,000
2025-05-20	0.011	0.012	0.011	0.012	0.012	242,481
2025-05-19	0.011	0.012	0.011	0.012	0.012	353,277
2025-05-16	0.012	0.012	0.012	0.012	0.012	212,500
2025-05-15	0.012	0.012	0.012	0.012	0.012	149,328
2025-05-14	0.011	0.011	0.011	0.011	0.011	10,000
2025-05-13	0.011	0.011	0.011	0.011	0.011	209,334
2025-05-12	0.011	0.011	0.011	0.011	0.011	40,000
2025-05-09	0.012	0.012	0.011	0.011	0.011	201,772
2025-05-08	0.012	0.013	0.012	0.012	0.012	226,068
2025-05-07	0.012	0.012	0.011	0.011	0.011	1,202,517
2025-05-06	0.013	0.013	0.012	0.013	0.013	283,694
2025-05-05	0.013	0.014	0.013	0.014	0.014	302,991

← NewerPage 6 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.