North Stawell Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.280	0.295	0.280	0.295	0.295	34,630
2022-01-25	0.295	0.295	0.288	0.295	0.295	23,707
2022-01-24	0.280	0.280	0.280	0.280	0.280	9,162
2022-01-21	0.280	0.295	0.280	0.295	0.295	35,321
2022-01-20	0.290	0.295	0.290	0.295	0.295	35,617
2022-01-19	0.285	0.290	0.280	0.280	0.280	60,909
2022-01-18	0.275	0.275	0.275	0.275	0.275	8,860
2022-01-17	0.300	0.300	0.290	0.290	0.290	65,606
2022-01-14	0.300	0.310	0.300	0.310	0.310	98,437
2022-01-13	0.295	0.295	0.295	0.295	0.295	11,239
2022-01-12	0.295	0.295	0.295	0.295	0.295	30,000
2022-01-11	0.300	0.300	0.290	0.290	0.290	30,726
2022-01-10	0.300	0.300	0.300	0.300	0.300	5,000
2022-01-07	0.310	0.310	0.300	0.300	0.300	29,567
2022-01-06	0.280	0.280	0.280	0.280	0.280	0
2022-01-05	0.295	0.295	0.270	0.280	0.280	62,500
2022-01-04	0.300	0.310	0.290	0.290	0.290	28,025
2021-12-31	0.300	0.300	0.300	0.300	0.300	0
2021-12-30	0.300	0.300	0.300	0.300	0.300	308
2021-12-29	0.300	0.300	0.300	0.300	0.300	9,170
2021-12-24	0.290	0.290	0.290	0.290	0.290	46,918
2021-12-23	0.300	0.300	0.300	0.300	0.300	0
2021-12-22	0.300	0.300	0.300	0.300	0.300	655
2021-12-21	0.290	0.290	0.290	0.290	0.290	1,000
2021-12-20	0.290	0.290	0.290	0.290	0.290	0
2021-12-17	0.290	0.290	0.290	0.290	0.290	0
2021-12-16	0.290	0.290	0.290	0.290	0.290	25,000
2021-12-15	0.310	0.315	0.305	0.305	0.305	100,743
2021-12-14	0.305	0.305	0.305	0.305	0.305	13,669
2021-12-13	0.310	0.310	0.305	0.305	0.305	51,207
2021-12-10	0.310	0.310	0.310	0.310	0.310	0
2021-12-09	0.310	0.310	0.310	0.310	0.310	0
2021-12-08	0.310	0.310	0.310	0.310	0.310	2,935
2021-12-07	0.320	0.320	0.310	0.310	0.310	11,360
2021-12-06	0.300	0.300	0.300	0.300	0.300	0
2021-12-03	0.300	0.300	0.300	0.300	0.300	0
2021-12-02	0.290	0.300	0.290	0.300	0.300	62,118
2021-12-01	0.290	0.300	0.290	0.300	0.300	70,569
2021-11-30	0.300	0.300	0.300	0.300	0.300	9,512
2021-11-29	0.295	0.295	0.290	0.290	0.290	84,925
2021-11-26	0.320	0.320	0.305	0.305	0.305	73,183
2021-11-25	0.320	0.320	0.320	0.320	0.320	62,110
2021-11-24	0.325	0.325	0.320	0.320	0.320	13,600
2021-11-23	0.340	0.340	0.340	0.340	0.340	1,468
2021-11-22	0.330	0.340	0.330	0.340	0.340	33,576
2021-11-19	0.330	0.330	0.330	0.330	0.330	30,000
2021-11-18	0.330	0.330	0.330	0.330	0.330	0
2021-11-17	0.320	0.330	0.320	0.330	0.330	40,035
2021-11-16	0.310	0.320	0.310	0.320	0.320	50,554
2021-11-15	0.310	0.310	0.310	0.310	0.310	4,097
2021-11-12	0.310	0.310	0.310	0.310	0.310	0
2021-11-11	0.320	0.320	0.310	0.310	0.310	1,205
2021-11-10	0.320	0.320	0.310	0.310	0.310	32,000
2021-11-09	0.330	0.330	0.325	0.325	0.325	61,756
2021-11-08	0.300	0.300	0.300	0.300	0.300	0
2021-11-05	0.325	0.325	0.300	0.300	0.300	11,764
2021-11-04	0.285	0.285	0.285	0.285	0.285	0
2021-11-03	0.285	0.285	0.285	0.285	0.285	0
2021-11-02	0.300	0.300	0.285	0.285	0.285	35,700
2021-11-01	0.300	0.300	0.300	0.300	0.300	1,090

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.