ASX - Delayed Quote • AUD
Stavely Minerals Limited (SVY.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 324,529 |
Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 23, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 168,228 |
Apr 22, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 155,850 |
Apr 19, 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 121,209 |
Apr 18, 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 218,787 |
Apr 17, 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 363,354 |
Apr 16, 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 212,082 |
Apr 15, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 57,416 |
Apr 12, 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 191,373 |
Apr 11, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 133,134 |
Apr 10, 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 404,810 |
Apr 9, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 78,527 |
Apr 8, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 507,388 |
Apr 5, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 408,477 |
Apr 4, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 12,923 |
Apr 3, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 38,333 |
Apr 2, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 56,711 |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,020,150 |
Mar 27, 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 249,222 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 108,580 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 362,615 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,415 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,800 |
Mar 20, 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 554,924 |
Mar 19, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 36,473 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 291,803 |
Mar 15, 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 843,910 |
Mar 14, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 159,751 |
Mar 13, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 372,164 |
Mar 12, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 293,341 |
Mar 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
Mar 8, 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 50,007 |
Mar 7, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 292,610 |
Mar 6, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 159,255 |
Mar 5, 2024 | 0.0320 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 250,004 |
Mar 4, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 37,272 |
Mar 1, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 380,836 |
Feb 29, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 590,272 |
Feb 28, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,001 |
Feb 27, 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 800,480 |
Feb 26, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 221,480 |
Feb 23, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 108,028 |
Feb 22, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 131,964 |
Feb 21, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 594,926 |
Feb 20, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 628,039 |
Feb 19, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 992,170 |
Feb 16, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 998,243 |
Feb 15, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 67,166 |
Feb 14, 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 251,173 |
Feb 13, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 286,910 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 473,986 |
Feb 9, 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 242,560 |
Feb 8, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 175,434 |
Feb 7, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 121,549 |
Feb 6, 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 713,600 |
Feb 5, 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 571,717 |
Feb 2, 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 551,725 |
Feb 1, 2024 | 0.0290 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 731,080 |
Jan 31, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,158,095 |
Jan 30, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 209,062 |
Jan 29, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 206,200 |
Jan 25, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 55,066 |
Jan 24, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 314,020 |
Jan 23, 2024 | 0.0360 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 456,976 |
Jan 22, 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 79,149 |
Jan 19, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 40,000 |
Jan 18, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 25,931 |
Jan 17, 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0440 | 0.0440 | 407,805 |
Jan 16, 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 196,094 |
Jan 15, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 262,366 |
Jan 12, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 52,489 |
Jan 11, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 233,831 |
Jan 10, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan 9, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 35,895 |
Jan 8, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 296,215 |
Jan 5, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 197,606 |
Jan 4, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 149,449 |
Jan 3, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 81,120 |
Jan 2, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 344,328 |
Dec 29, 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 476,608 |
Dec 28, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 9,650 |
Dec 27, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 94,699 |
Dec 22, 2023 | 0.0475 | 0.0475 | 0.0470 | 0.0470 | 0.0470 | 2,917 |
Dec 21, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,740 |
Dec 20, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 20,408 |
Dec 19, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 651,959 |
Dec 18, 2023 | 0.0490 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 1,052,751 |
Dec 15, 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 957,754 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0440 | 0.0470 | 0.0470 | 267,972 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 238,645 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 940,369 |
Dec 11, 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 118,685 |
Dec 8, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 363,294 |
Dec 7, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 34,127 |
Dec 6, 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 354,580 |
Dec 5, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 195,893 |
Dec 4, 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 354,192 |
Dec 1, 2023 | 0.0550 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 443,365 |
Nov 30, 2023 | 0.0530 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 181,174 |
Nov 29, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 135,585 |
Nov 28, 2023 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 221,423 |
Nov 27, 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 146,775 |
Nov 24, 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 893,911 |
Nov 23, 2023 | 0.0590 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 240,362 |
Nov 22, 2023 | 0.0640 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 978,055 |
Nov 21, 2023 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 12,552 |
Nov 20, 2023 | 0.0670 | 0.0670 | 0.0640 | 0.0655 | 0.0655 | 72,357 |
Nov 17, 2023 | 0.0690 | 0.0690 | 0.0630 | 0.0680 | 0.0680 | 424,315 |
Nov 16, 2023 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 180,061 |
Nov 15, 2023 | 0.0690 | 0.0690 | 0.0630 | 0.0690 | 0.0690 | 607,674 |
Nov 14, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 141,094 |
Nov 13, 2023 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 8,611 |
Nov 10, 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 186,838 |
Nov 9, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 61,238 |
Nov 8, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 51,948 |
Nov 7, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 54,285 |
Nov 6, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 794,148 |
Nov 3, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 33,918 |
Nov 2, 2023 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 124,198 |
Nov 1, 2023 | 0.0680 | 0.0685 | 0.0665 | 0.0670 | 0.0670 | 211,484 |
Oct 31, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 507,515 |
Oct 30, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 444,197 |
Oct 27, 2023 | 0.0730 | 0.0745 | 0.0730 | 0.0740 | 0.0740 | 139,642 |
Oct 26, 2023 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 26,376 |
Oct 25, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 4,033 |
Oct 24, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 23,350 |
Oct 23, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 109,095 |
Oct 20, 2023 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 162,893 |
Oct 19, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 20,000 |
Oct 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,142 |
Oct 17, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 199,824 |
Oct 16, 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 116,719 |
Oct 13, 2023 | 0.0690 | 0.0715 | 0.0680 | 0.0680 | 0.0680 | 121,583 |
Oct 12, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 226,450 |
Oct 11, 2023 | 0.0740 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 370,422 |
Oct 10, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 20,377 |
Oct 9, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 49,616 |
Oct 6, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 99,322 |
Oct 5, 2023 | 0.0720 | 0.0760 | 0.0720 | 0.0750 | 0.0750 | 390,286 |
Oct 4, 2023 | 0.0710 | 0.0735 | 0.0710 | 0.0720 | 0.0720 | 72,870 |
Oct 3, 2023 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 200,222 |
Oct 2, 2023 | 0.0760 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 311,173 |
Sep 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sep 28, 2023 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 489,829 |
Sep 27, 2023 | 0.0700 | 0.0770 | 0.0700 | 0.0760 | 0.0760 | 224,105 |
Sep 26, 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 2,662 |
Sep 25, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 500,287 |
Sep 22, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 157,281 |
Sep 21, 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 23,134 |
Sep 20, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 603,793 |
Sep 19, 2023 | 0.0700 | 0.0740 | 0.0680 | 0.0740 | 0.0740 | 153,602 |
Sep 18, 2023 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 14,011 |
Sep 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,018 |
Sep 14, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Sep 13, 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 23,405 |
Sep 12, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 11 |
Sep 11, 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 89,998 |
Sep 8, 2023 | 0.0750 | 0.0760 | 0.0700 | 0.0720 | 0.0720 | 292,869 |
Sep 7, 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0755 | 0.0755 | 71,813 |
Sep 6, 2023 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 111,760 |
Sep 5, 2023 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 99,598 |
Sep 4, 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 127,232 |
Sep 1, 2023 | 0.0770 | 0.0770 | 0.0765 | 0.0770 | 0.0770 | 29,883 |
Aug 31, 2023 | 0.0760 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 80,294 |
Aug 30, 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 106,130 |
Aug 29, 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 933,140 |
Aug 28, 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 38,146 |
Aug 25, 2023 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 162,785 |
Aug 24, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Aug 23, 2023 | 0.0870 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 720,824 |
Aug 22, 2023 | 0.0860 | 0.0870 | 0.0850 | 0.0870 | 0.0870 | 79,068 |
Aug 21, 2023 | 0.0850 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 262,058 |
Aug 18, 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 377,492 |
Aug 17, 2023 | 0.0900 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 382,011 |
Aug 16, 2023 | 0.0880 | 0.0910 | 0.0850 | 0.0870 | 0.0870 | 534,852 |
Aug 15, 2023 | 0.0870 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 166,173 |
Aug 14, 2023 | 0.0840 | 0.0920 | 0.0840 | 0.0900 | 0.0900 | 552,565 |
Aug 11, 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 560,645 |
Aug 10, 2023 | 0.0880 | 0.0950 | 0.0880 | 0.0900 | 0.0900 | 833,410 |
Aug 9, 2023 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 64,726 |
Aug 8, 2023 | 0.0840 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 394,778 |
Aug 7, 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 270,177 |
Aug 4, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 9,000 |
Aug 3, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 20,000 |
Aug 2, 2023 | 0.0850 | 0.0860 | 0.0800 | 0.0860 | 0.0860 | 598,047 |
Aug 1, 2023 | 0.0840 | 0.0890 | 0.0835 | 0.0840 | 0.0840 | 523,371 |
Jul 31, 2023 | 0.0870 | 0.0870 | 0.0840 | 0.0850 | 0.0850 | 631,470 |
Jul 28, 2023 | 0.0880 | 0.0880 | 0.0860 | 0.0870 | 0.0870 | 686,694 |
Jul 27, 2023 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 205,750 |
Jul 26, 2023 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 71,402 |
Jul 25, 2023 | 0.0910 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 740,462 |
Jul 24, 2023 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 594,385 |
Jul 21, 2023 | 0.0910 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 434,598 |
Jul 20, 2023 | 0.0920 | 0.0970 | 0.0910 | 0.0910 | 0.0910 | 876,676 |
Jul 19, 2023 | 0.0900 | 0.0940 | 0.0900 | 0.0910 | 0.0910 | 415,330 |
Jul 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 752,960 |
Jul 17, 2023 | 0.0900 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 654,762 |
Jul 14, 2023 | 0.0930 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 272,637 |
Jul 13, 2023 | 0.0900 | 0.0930 | 0.0890 | 0.0930 | 0.0930 | 337,006 |
Jul 12, 2023 | 0.0920 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 1,253,031 |
Jul 11, 2023 | 0.0910 | 0.0930 | 0.0900 | 0.0910 | 0.0910 | 736,185 |
Jul 10, 2023 | 0.0910 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 1,223,163 |
Jul 7, 2023 | 0.0940 | 0.0940 | 0.0910 | 0.0930 | 0.0930 | 427,118 |
Jul 6, 2023 | 0.0980 | 0.0980 | 0.0910 | 0.0940 | 0.0940 | 2,019,790 |
Jul 5, 2023 | 0.0980 | 0.1025 | 0.0970 | 0.0970 | 0.0970 | 1,726,502 |
Jul 4, 2023 | 0.1100 | 0.1125 | 0.1050 | 0.1100 | 0.1100 | 994,840 |
Jul 3, 2023 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 135,177 |
Jun 30, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 469,311 |
Jun 29, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 934,846 |
Jun 28, 2023 | 0.1050 | 0.1200 | 0.0970 | 0.1100 | 0.1100 | 2,066,216 |
Jun 27, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jun 26, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jun 23, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 319,570 |
Jun 22, 2023 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 491,765 |
Jun 21, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 184,468 |
Jun 20, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 273,144 |
Jun 19, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 238,414 |
Jun 16, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 235,336 |
Jun 15, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 451,694 |
Jun 14, 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 493,275 |
Jun 13, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 647,270 |
Jun 9, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 727,559 |
Jun 8, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 641,623 |
Jun 7, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 63,702 |
Jun 6, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 154,081 |
Jun 5, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 298,151 |
Jun 2, 2023 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 0.1300 | 164,216 |
Jun 1, 2023 | 0.1350 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 845,724 |
May 31, 2023 | 0.1550 | 0.1550 | 0.1250 | 0.1300 | 0.1300 | 1,769,953 |
May 30, 2023 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 78,069 |
May 29, 2023 | 0.1750 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 563,890 |
May 26, 2023 | 0.1650 | 0.1800 | 0.1450 | 0.1700 | 0.1700 | 1,337,376 |
May 25, 2023 | 0.1250 | 0.1600 | 0.1250 | 0.1600 | 0.1600 | 1,055,499 |
May 24, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 420,162 |
May 23, 2023 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 239,277 |
May 22, 2023 | 0.1300 | 0.1600 | 0.1275 | 0.1425 | 0.1425 | 1,171,828 |
May 19, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1275 | 0.1275 | 1,197,847 |
May 18, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 384,189 |
May 17, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 45,786 |
May 16, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 78,539 |
May 15, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 346,674 |
May 12, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 248,193 |
May 11, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 354,726 |
May 10, 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 798,832 |
May 9, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 451,799 |
May 8, 2023 | 0.1325 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 236,762 |
May 5, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 255,967 |
May 4, 2023 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 547,848 |
May 3, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 294,011 |
May 2, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1375 | 0.1375 | 193,018 |
May 1, 2023 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 370,763 |
Apr 28, 2023 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 82,495 |
Apr 27, 2023 | 0.1550 | 0.1550 | 0.1475 | 0.1475 | 0.1475 | 218,946 |
Apr 26, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 457,961 |
Related Tickers
MAUCA.AX Magnetic Resources NL
0.7950
0.00%
GED.AX Golden Deeps Limited
0.0400
+8.11%
ORM.AX Orion Metals Limited
0.0300
0.00%
RWD.AX Reward Minerals Ltd
0.0240
0.00%
CWX.AX Carawine Resources Limited
0.1050
0.00%
GES.AX Genesis Resources Limited
0.0060
0.00%
LSA.AX Lachlan Star Limited
0.0650
+6.56%
PL3.AX Patagonia Lithium Limited
0.1200
0.00%
ZER.AX Zeta Resources Limited
0.2500
0.00%
DLM.AX Dominion Minerals Limited
0.0320
0.00%