Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.013	0.013	0.012	0.012	0.012	1,408,099
2026-10-19	0.013	0.013	0.013	0.013	0.013	652,612
2026-10-16	0.012	0.013	0.012	0.013	0.013	180,930
2026-10-15	0.013	0.013	0.012	0.012	0.012	973,522
2026-10-14	0.014	0.014	0.014	0.014	0.014	338,500
2026-10-13	0.013	0.013	0.013	0.013	0.013	76,481
2026-10-12	0.013	0.013	0.013	0.013	0.013	25,333
2026-10-09	0.012	0.013	0.012	0.013	0.013	457,497
2026-10-08	0.012	0.012	0.012	0.012	0.012	255,782
2026-10-07	0.013	0.014	0.012	0.012	0.012	397,463
2026-10-06	0.013	0.013	0.013	0.013	0.013	440,111
2026-10-05	0.013	0.013	0.013	0.013	0.013	2,622
2026-10-02	0.013	0.013	0.013	0.013	0.013	350,000
2026-10-01	0.013	0.014	0.013	0.014	0.014	174,501
2026-09-30	0.013	0.013	0.013	0.013	0.013	275,000
2026-09-29	0.014	0.014	0.014	0.014	0.014	92,209
2026-09-28	0.015	0.015	0.014	0.014	0.014	1,114,809
2026-09-25	0.015	0.015	0.015	0.015	0.015	38,989
2026-09-23	0.016	0.016	0.016	0.016	0.016	235
2026-09-18	0.015	0.016	0.015	0.016	0.016	308,418
2026-09-17	0.015	0.015	0.015	0.015	0.015	329
2026-09-16	0.016	0.016	0.015	0.015	0.015	539,616
2026-09-15	0.015	0.015	0.015	0.015	0.015	530,476
2026-09-14	0.017	0.017	0.016	0.016	0.016	84,001
2026-09-11	0.016	0.017	0.016	0.016	0.016	526,680
2026-09-10	0.015	0.017	0.015	0.016	0.016	2,725,802
2026-09-09	0.015	0.015	0.014	0.014	0.014	972,859
2026-09-08	0.016	0.017	0.014	0.014	0.014	2,333,248
2026-09-07	0.016	0.016	0.016	0.016	0.016	882,187
2026-09-04	0.017	0.017	0.017	0.017	0.017	250,000
2026-09-03	0.018	0.018	0.017	0.017	0.017	113,284
2026-09-02	0.018	0.018	0.017	0.017	0.017	183,874
2026-09-01	0.019	0.019	0.017	0.018	0.018	86,063
2026-08-31	0.017	0.019	0.017	0.019	0.019	65,076
2026-08-28	0.016	0.016	0.016	0.016	0.016	2,397
2026-08-27	0.016	0.016	0.015	0.016	0.016	2,417,011
2026-08-26	0.017	0.017	0.017	0.017	0.017	132,573
2026-08-25	0.017	0.017	0.017	0.017	0.017	185,073
2026-08-24	0.017	0.017	0.017	0.017	0.017	5,000
2026-08-21	0.016	0.017	0.016	0.017	0.017	370,798
2026-08-20	0.018	0.018	0.017	0.017	0.017	1,847,125
2026-08-19	0.018	0.019	0.018	0.019	0.019	2,384,111
2026-08-18	0.019	0.019	0.018	0.019	0.019	1,364,392
2026-08-17	0.018	0.019	0.017	0.019	0.019	2,121,524
2026-08-14	0.017	0.017	0.016	0.017	0.017	1,355,093
2026-08-13	0.016	0.017	0.016	0.017	0.017	3,066,719
2026-08-12	0.017	0.017	0.016	0.017	0.017	525,113
2026-08-11	0.016	0.016	0.016	0.016	0.016	289,387
2026-08-10	0.016	0.016	0.015	0.016	0.016	1,162,793
2026-08-07	0.016	0.016	0.015	0.016	0.016	13,394
2026-08-06	0.016	0.016	0.016	0.016	0.016	3,701
2026-08-05	0.015	0.016	0.015	0.016	0.016	17,273
2026-08-03	0.016	0.016	0.016	0.016	0.016	266,168
2026-07-31	0.016	0.016	0.016	0.016	0.016	2,307,977
2026-07-30	0.017	0.017	0.017	0.017	0.017	271,477
2026-07-29	0.016	0.016	0.016	0.016	0.016	6,881
2026-07-28	0.017	0.017	0.016	0.016	0.016	219,928
2026-07-27	0.018	0.018	0.016	0.016	0.016	489,116
2026-07-23	0.017	0.019	0.017	0.019	0.019	220,208
2026-07-22	0.019	0.019	0.016	0.017	0.017	2,315,480

Page 1 of 3 · 124 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.