Stavely Minerals Limited (ASX:SVY)
Australia · Delayed Price · Currency is AUD 0.0120
-0.0010 (-7.69%)
Oct 23, 2026, 3:56 PM AEDT
Stavely Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,715,927 |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 22,087 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,039,434 |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,408,099 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 652,612 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 180,930 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 973,522 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 338,500 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76,481 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,333 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 457,497 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 255,782 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 397,463 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 440,111 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,622 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 350,000 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 174,501 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 275,000 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,209 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,114,809 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 38,989 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 235 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 308,418 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 329 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 539,616 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 192,884 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,001 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 526,680 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 2,725,802 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 972,859 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 2,333,248 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 882,187 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,284 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 183,874 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 86,063 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 65,076 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,397 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,417,011 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,573 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 185,073 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 370,798 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.11% | 1,847,125 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 2,384,111 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,364,392 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 2,121,524 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,355,093 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,066,719 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 525,113 |