Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.017	0.017	0.016	0.017	0.017	329,751
2025-01-30	0.017	0.017	0.016	0.016	0.016	163,010
2025-01-29	0.017	0.017	0.017	0.017	0.017	342,595
2025-01-28	0.020	0.020	0.017	0.017	0.017	1,544,830
2025-01-24	0.017	0.018	0.017	0.018	0.018	632,162
2025-01-23	0.018	0.018	0.017	0.018	0.018	341,638
2025-01-22	0.018	0.018	0.017	0.018	0.018	1,707,521
2025-01-21	0.021	0.021	0.017	0.018	0.018	2,539,014
2025-01-20	0.020	0.022	0.020	0.022	0.022	42,001
2025-01-17	0.022	0.022	0.020	0.020	0.020	512,288
2025-01-16	0.026	0.026	0.021	0.021	0.021	2,476,573
2025-01-15	0.024	0.026	0.024	0.025	0.025	1,140,190
2025-01-14	0.024	0.024	0.023	0.023	0.023	158,004
2025-01-13	0.022	0.023	0.022	0.023	0.023	82,257
2025-01-10	0.024	0.024	0.022	0.023	0.023	240,313
2025-01-09	0.024	0.025	0.023	0.023	0.023	122,752
2025-01-08	0.025	0.025	0.024	0.024	0.024	180,803
2025-01-07	0.026	0.026	0.024	0.025	0.025	287,460
2025-01-06	0.026	0.028	0.025	0.026	0.026	2,771,334
2025-01-03	0.024	0.026	0.021	0.024	0.024	3,800,892
2025-01-02	0.017	0.024	0.017	0.022	0.022	7,823,349
2024-12-31	0.018	0.018	0.018	0.018	0.018	30,000
2024-12-30	0.017	0.018	0.017	0.018	0.018	465,142
2024-12-27	0.017	0.017	0.016	0.016	0.016	332,686
2024-12-24	0.017	0.017	0.016	0.016	0.016	509,182
2024-12-23	0.017	0.017	0.016	0.016	0.016	930,657
2024-12-20	0.016	0.017	0.016	0.017	0.017	876,900
2024-12-19	0.017	0.017	0.016	0.017	0.017	1,729,008
2024-12-18	0.017	0.017	0.017	0.017	0.017	2,180,414
2024-12-17	0.017	0.018	0.017	0.018	0.018	141,454
2024-12-16	0.018	0.018	0.018	0.018	0.018	567,979
2024-12-13	0.019	0.019	0.019	0.019	0.019	283,589
2024-12-12	0.019	0.019	0.017	0.019	0.019	739,720
2024-12-11	0.020	0.020	0.017	0.019	0.019	4,928,384
2024-12-10	0.021	0.021	0.020	0.020	0.020	1,158,994
2024-12-09	0.021	0.021	0.020	0.021	0.021	724,533
2024-12-06	0.021	0.021	0.021	0.021	0.021	234,434
2024-12-05	0.022	0.022	0.021	0.021	0.021	920,564
2024-12-04	0.022	0.022	0.022	0.022	0.022	133,051
2024-12-03	0.022	0.023	0.022	0.023	0.023	1,115,856
2024-12-02	0.021	0.022	0.019	0.022	0.022	3,587,772
2024-11-29	0.020	0.020	0.020	0.020	0.020	925,726
2024-11-28	0.022	0.022	0.021	0.021	0.021	674,768
2024-11-27	0.022	0.022	0.021	0.022	0.022	837,530
2024-11-26	0.023	0.023	0.022	0.022	0.022	3,299,581
2024-11-25	0.024	0.024	0.024	0.024	0.024	3,676
2024-11-22	0.024	0.025	0.023	0.025	0.025	1,489,489
2024-11-21	0.024	0.026	0.024	0.026	0.026	410,122
2024-11-20	0.026	0.026	0.023	0.024	0.024	4,460,463
2024-11-15	0.025	0.029	0.025	0.029	0.029	689,230
2024-11-14	0.026	0.027	0.024	0.027	0.027	847,964
2024-11-13	0.028	0.028	0.024	0.024	0.024	535,361
2024-11-12	0.028	0.028	0.028	0.028	0.028	185,000
2024-11-11	0.029	0.030	0.028	0.028	0.028	584,193
2024-11-08	0.030	0.030	0.029	0.029	0.029	11,466
2024-11-07	0.030	0.030	0.029	0.029	0.029	676,534
2024-11-06	0.030	0.031	0.028	0.031	0.031	1,320,703
2024-11-05	0.030	0.030	0.029	0.029	0.029	114,389
2024-11-04	0.030	0.030	0.030	0.030	0.030	262,171
2024-11-01	0.030	0.030	0.029	0.029	0.029	382,289

← NewerPage 8 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.