North Stawell Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-06-12 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-06-11 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-06-07 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-06-06 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-06-05 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 35,917 |
| 2024-06-04 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 3,878 |
| 2024-06-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 68,923 |
| 2024-05-31 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-05-30 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 32,258 |
| 2024-05-29 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 3,550 |
| 2024-05-28 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-05-27 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 40,549 |
| 2024-05-24 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-05-23 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-05-22 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 29,000 |
| 2024-05-21 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 71,513 |
| 2024-05-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 28,570 |
| 2024-05-17 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-05-16 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 34,033 |
| 2024-05-15 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-05-14 | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | 230,000 |
| 2024-05-13 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 29,911 |
| 2024-05-10 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 2,497 |
| 2024-05-09 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 13,270 |
| 2024-05-08 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 235,550 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,794 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,150 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,400 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 56,656 |
| 2024-04-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,000 |
| 2024-04-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 219 |
| 2024-04-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 13,091 |
| 2024-03-27 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 26,166 |
| 2024-03-26 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-03-25 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 19,905 |
| 2024-03-22 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-21 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 93,487 |
| 2024-03-20 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-03-19 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 59,462 |
| 2024-03-18 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 38 |
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.