Stavely Minerals Limited (ASX:SVY)
Australia · Delayed Price · Currency is AUD 0.0150
0.00 (0.00%)
Aug 6, 2025, 9:59 AM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 318,333 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.65% | 2,545,860 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,218,752 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 706,855 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 647,777 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 321,671 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,120,978 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 1,058,455 |
| Jul 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 200,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 4,154,001 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,100,307 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 1,798,622 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 4,430,636 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.57% | 13,190,689 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 4,107,254 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,047,091 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,725 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 2,976,230 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 711,267 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,408,183 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 539,878 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 285,459 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 670,009 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 804,910 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 73,000 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 850,045 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,490,854 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,355,295 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 703,326 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 712,683 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,309 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 184,737 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 534,392 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,472,980 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68,973 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 277,000 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,715,456 |
| Jun 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 2,743,609 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,534,949 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 202,399 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 365,694 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,707,300 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 84,055 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 118,226 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 755,511 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,819,553 |