Heavy Minerals Limited (HVY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 75,460 |
| 03 Oct 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 126,307 |
| 02 Oct 2024 | 0.0920 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 34,622 |
| 01 Oct 2024 | 0.0890 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 57,636 |
| 30 Sept 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 28,000 |
| 27 Sept 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 95,000 |
| 26 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 25 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 24 Sept 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 59,693 |
| 23 Sept 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 6,307 |
| 20 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 19 Sept 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 42,578 |
| 18 Sept 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 36,500 |
| 17 Sept 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 16 Sept 2024 | 0.0880 | 0.1000 | 0.0880 | 0.0940 | 0.0940 | 134,681 |
| 13 Sept 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 58,130 |
| 12 Sept 2024 | 0.0830 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 43,070 |
| 11 Sept 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 44,685 |
| 10 Sept 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 36,535 |
| 09 Sept 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 11,360 |
| 06 Sept 2024 | 0.0910 | 0.0910 | 0.0800 | 0.0880 | 0.0880 | 331,319 |
| 05 Sept 2024 | 0.0950 | 0.0950 | 0.0910 | 0.0920 | 0.0920 | 128,239 |
| 04 Sept 2024 | 0.1050 | 0.1050 | 0.0910 | 0.0940 | 0.0940 | 225,266 |
| 03 Sept 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 145,123 |
| 02 Sept 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 17,132 |
| 30 Aug 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 37,361 |
| 29 Aug 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 76,540 |
| 28 Aug 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 67,439 |
| 27 Aug 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 21,247 |
| 26 Aug 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 46,286 |
| 23 Aug 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 22,000 |
| 22 Aug 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1225 | 0.1225 | 10,655 |
| 21 Aug 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 20 Aug 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 10,232 |
| 19 Aug 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 78,822 |
| 16 Aug 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 23,376 |
| 15 Aug 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 54,516 |
| 14 Aug 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4,140 |
| 13 Aug 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 187,311 |
| 12 Aug 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 98,808 |
| 09 Aug 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 403,904 |
| 08 Aug 2024 | 0.1100 | 0.1750 | 0.1100 | 0.1400 | 0.1400 | 680,664 |
| 07 Aug 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 06 Aug 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 05 Aug 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 02 Aug 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 01 Aug 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 31 July 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 30 July 2024 | 0.0960 | 0.0970 | 0.0950 | 0.0970 | 0.0970 | 62,440 |
| 29 July 2024 | 0.0860 | 0.0950 | 0.0860 | 0.0950 | 0.0950 | 236,430 |
| 26 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| 25 July 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 307,191 |
| 24 July 2024 | 0.0890 | 0.0890 | 0.0810 | 0.0810 | 0.0810 | 141,316 |
| 23 July 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 5,373 |
| 22 July 2024 | 0.0910 | 0.0910 | 0.0860 | 0.0900 | 0.0900 | 234,262 |
| 19 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 18 July 2024 | 0.0940 | 0.0940 | 0.0860 | 0.0860 | 0.0860 | 120,092 |
| 17 July 2024 | 0.1000 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 169,271 |
| 16 July 2024 | 0.0920 | 0.1150 | 0.0920 | 0.1000 | 0.1000 | 629,675 |
| 15 July 2024 | 0.0850 | 0.0910 | 0.0850 | 0.0910 | 0.0910 | 378,874 |
| 12 July 2024 | 0.0810 | 0.0850 | 0.0810 | 0.0840 | 0.0840 | 232,303 |
| 11 July 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 68,494 |
| 10 July 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 297,216 |
| 09 July 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0800 | 0.0800 | 349,883 |
| 08 July 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 44,064 |
| 05 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 July 2024 | 0.0820 | 0.0820 | 0.0740 | 0.0800 | 0.0800 | 79,697 |
| 03 July 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 149,517 |
| 02 July 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 01 July 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0730 | 0.0730 | 324,318 |
| 28 June 2024 | 0.0560 | 0.0700 | 0.0560 | 0.0680 | 0.0680 | 715,849 |
| 27 June 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 208,000 |
| 26 June 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 127,959 |
| 25 June 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 151,320 |
| 24 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 23,600 |
| 21 June 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 56,999 |
| 20 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 7,292 |
| 19 June 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 112,020 |
| 18 June 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 914,975 |
| 17 June 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 62,575 |
| 14 June 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 332,332 |
| 13 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 12 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 11 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 07 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 06 June 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 22,309 |
| 05 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 40,000 |
| 04 June 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 54,029 |
| 03 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 47,999 |
| 31 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,888 |
| 30 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 29 May 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 80,520 |
| 28 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 27 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 12,016 |
| 24 May 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 10,000 |
| 23 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 May 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 49,600 |
| 21 May 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 20 May 2024 | 0.0660 | 0.0685 | 0.0660 | 0.0685 | 0.0685 | 67,580 |
| 17 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.