Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.013	0.013	0.013	0.013	0.013	365,000
2025-05-01	0.012	0.012	0.012	0.012	0.012	19,012
2025-04-30	0.013	0.013	0.013	0.013	0.013	15,000
2025-04-29	0.014	0.014	0.013	0.013	0.013	408,346
2025-04-28	0.013	0.014	0.013	0.014	0.014	118,705
2025-04-24	0.014	0.014	0.012	0.012	0.012	811,947
2025-04-23	0.014	0.015	0.013	0.015	0.015	823,042
2025-04-22	0.013	0.014	0.013	0.014	0.014	391,078
2025-04-17	0.015	0.015	0.012	0.013	0.013	4,233,362
2025-04-16	0.014	0.015	0.013	0.015	0.015	398,929
2025-04-15	0.014	0.015	0.014	0.014	0.014	939,206
2025-04-14	0.014	0.014	0.014	0.014	0.014	45,802
2025-04-11	0.015	0.015	0.014	0.014	0.014	246,601
2025-04-10	0.014	0.015	0.013	0.015	0.015	627,344
2025-04-09	0.016	0.016	0.016	0.016	0.016	48,937
2025-04-08	0.014	0.017	0.013	0.017	0.017	1,377,746
2025-04-07	0.015	0.015	0.012	0.014	0.014	2,108,542
2025-04-04	0.016	0.016	0.016	0.016	0.016	133,000
2025-04-03	0.016	0.017	0.016	0.016	0.016	580,665
2025-04-02	0.017	0.017	0.016	0.016	0.016	566,687
2025-04-01	0.017	0.017	0.016	0.017	0.017	364,588
2025-03-31	0.017	0.017	0.016	0.017	0.017	501,170
2025-03-28	0.017	0.017	0.017	0.017	0.017	426,968
2025-03-27	0.017	0.017	0.016	0.016	0.016	290,103
2025-03-26	0.017	0.018	0.017	0.018	0.018	50,327
2025-03-24	0.018	0.018	0.018	0.018	0.018	11,052
2025-03-21	0.016	0.018	0.016	0.018	0.018	272,687
2025-03-20	0.017	0.017	0.016	0.017	0.017	480,057
2025-03-19	0.017	0.017	0.016	0.016	0.016	332,000
2025-03-18	0.016	0.016	0.016	0.016	0.016	101,745
2025-03-17	0.016	0.016	0.016	0.016	0.016	208,429
2025-03-14	0.017	0.017	0.016	0.016	0.016	112,679
2025-03-13	0.016	0.016	0.016	0.016	0.016	68,000
2025-03-12	0.016	0.016	0.016	0.016	0.016	218,630
2025-03-11	0.017	0.017	0.016	0.016	0.016	820,000
2025-03-10	0.017	0.018	0.017	0.017	0.017	266,011
2025-03-07	0.017	0.019	0.017	0.019	0.019	217,591
2025-03-06	0.017	0.017	0.017	0.017	0.017	199,082
2025-03-05	0.018	0.018	0.017	0.018	0.018	230,723
2025-03-04	0.019	0.019	0.018	0.018	0.018	338,742
2025-03-03	0.018	0.018	0.018	0.018	0.018	750,000
2025-02-28	0.018	0.018	0.018	0.018	0.018	50,000
2025-02-27	0.020	0.020	0.019	0.019	0.019	1,595,570
2025-02-26	0.020	0.020	0.020	0.020	0.020	231,744
2025-02-24	0.020	0.020	0.020	0.020	0.020	202,455
2025-02-21	0.021	0.022	0.021	0.021	0.021	724,387
2025-02-20	0.019	0.021	0.019	0.021	0.021	1,494,438
2025-02-19	0.020	0.020	0.019	0.020	0.020	796,380
2025-02-18	0.020	0.020	0.020	0.020	0.020	250,000
2025-02-17	0.020	0.020	0.019	0.020	0.020	919,492
2025-02-14	0.020	0.021	0.020	0.021	0.021	347,421
2025-02-13	0.020	0.021	0.019	0.019	0.019	691,330
2025-02-12	0.020	0.020	0.020	0.020	0.020	5,000
2025-02-11	0.021	0.021	0.018	0.020	0.020	240,305
2025-02-10	0.017	0.020	0.017	0.020	0.020	566,653
2025-02-07	0.018	0.018	0.017	0.017	0.017	283,752
2025-02-06	0.017	0.018	0.017	0.017	0.017	309,821
2025-02-05	0.018	0.018	0.017	0.017	0.017	218,555
2025-02-04	0.017	0.017	0.016	0.017	0.017	1,240,709
2025-02-03	0.017	0.018	0.017	0.018	0.018	120,441

← NewerPage 7 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.