Stavely Minerals Limited (ASX:SVY)
Australia · Delayed Price · Currency is AUD 0.0240
-0.0010 (-4.00%)
Oct 8, 2025, 3:55 PM AEST
Stavely Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,245,295 |
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 879,356 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,502,268 |
| Oct 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 679,072 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 2,751,457 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 3,285,872 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 2,720,873 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 7,676,363 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 6,877,468 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,547,976 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,954,180 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,363,162 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,539,524 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,594,549 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 1,924,659 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 713,492 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 285,744 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,950,223 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750,558 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,714,453 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,137,653 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 3,402,981 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 858,421 |
| Sep 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 514,957 |
| Sep 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,287,975 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,301 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,298,805 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 805,375 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 671,733 |
| Aug 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 150,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,836,885 |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 4,864,759 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 787,179 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 388,882 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 596,112 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 560,167 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 885,583 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 862,504 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,059 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 2,015,709 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 819,839 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 889,608 |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 3,745,410 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 590,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 6,998,367 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 3,108,087 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,473,981 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,000 |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 318,333 |