Suvo Strategic Minerals Limited (SUV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0600

+0.0020

(+3.45%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0580	0.0600	0.0550	0.0600	0.0600	1,304,749
02 May 2024	0.0550	0.0600	0.0550	0.0580	0.0580	3,816,761
01 May 2024	0.0540	0.0550	0.0540	0.0550	0.0550	1,059,568
30 Apr 2024	0.0530	0.0540	0.0530	0.0540	0.0540	1,798,494
29 Apr 2024	0.0550	0.0550	0.0530	0.0530	0.0530	1,798,836
26 Apr 2024	0.0520	0.0550	0.0510	0.0540	0.0540	3,731,764
24 Apr 2024	0.0520	0.0520	0.0500	0.0510	0.0510	2,490,083
23 Apr 2024	0.0460	0.0520	0.0460	0.0520	0.0520	2,282,510
22 Apr 2024	0.0470	0.0470	0.0460	0.0470	0.0470	643,028
19 Apr 2024	0.0480	0.0480	0.0460	0.0465	0.0465	314,608
18 Apr 2024	0.0420	0.0480	0.0420	0.0480	0.0480	2,440,502
17 Apr 2024	0.0420	0.0430	0.0410	0.0420	0.0420	2,247,772
16 Apr 2024	0.0410	0.0420	0.0410	0.0420	0.0420	798,072
15 Apr 2024	0.0420	0.0420	0.0400	0.0410	0.0410	885,024
12 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	709,564
11 Apr 2024	0.0410	0.0410	0.0390	0.0410	0.0410	1,114,962
10 Apr 2024	0.0390	0.0410	0.0390	0.0410	0.0410	467,337
09 Apr 2024	0.0420	0.0440	0.0400	0.0410	0.0410	281,333
08 Apr 2024	0.0410	0.0420	0.0400	0.0420	0.0420	1,397,904
05 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	505,708
04 Apr 2024	0.0400	0.0410	0.0400	0.0410	0.0410	429,404
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Apr 2024	0.0380	0.0400	0.0380	0.0400	0.0400	1,180,501
28 Mar 2024	0.0390	0.0400	0.0370	0.0400	0.0400	499,231
27 Mar 2024	0.0380	0.0410	0.0370	0.0410	0.0410	884,069
26 Mar 2024	0.0410	0.0410	0.0370	0.0370	0.0370	1,582,389
25 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	415,179
22 Mar 2024	0.0420	0.0420	0.0400	0.0400	0.0400	220,376
21 Mar 2024	0.0400	0.0420	0.0400	0.0420	0.0420	2,248,550
20 Mar 2024	0.0400	0.0430	0.0380	0.0430	0.0430	828,144
19 Mar 2024	0.0400	0.0400	0.0390	0.0400	0.0400	1,392,397
18 Mar 2024	0.0420	0.0420	0.0390	0.0390	0.0390	1,393,837
15 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	476,071
14 Mar 2024	0.0410	0.0430	0.0410	0.0420	0.0420	376,144
13 Mar 2024	0.0420	0.0430	0.0420	0.0420	0.0420	329,396
12 Mar 2024	0.0410	0.0440	0.0410	0.0420	0.0420	528,877
11 Mar 2024	0.0440	0.0440	0.0410	0.0410	0.0410	1,923,485
08 Mar 2024	0.0440	0.0440	0.0420	0.0440	0.0440	1,736,548
07 Mar 2024	0.0410	0.0450	0.0410	0.0430	0.0430	3,583,794
06 Mar 2024	0.0390	0.0420	0.0390	0.0410	0.0410	1,588,149
05 Mar 2024	0.0430	0.0430	0.0390	0.0400	0.0400	3,386,002
04 Mar 2024	0.0450	0.0450	0.0420	0.0430	0.0430	4,499,794
01 Mar 2024	0.0420	0.0480	0.0415	0.0450	0.0450	4,462,734
29 Feb 2024	0.0380	0.0440	0.0380	0.0440	0.0440	1,839,745
28 Feb 2024	0.0360	0.0380	0.0360	0.0380	0.0380	4,170,218
27 Feb 2024	0.0370	0.0390	0.0350	0.0360	0.0360	3,230,399
26 Feb 2024	0.0360	0.0380	0.0360	0.0360	0.0360	2,821,690
23 Feb 2024	0.0360	0.0380	0.0350	0.0360	0.0360	2,257,291
22 Feb 2024	0.0370	0.0370	0.0350	0.0360	0.0360	2,553,098
21 Feb 2024	0.0370	0.0370	0.0350	0.0360	0.0360	926,627
20 Feb 2024	0.0380	0.0390	0.0350	0.0370	0.0370	1,596,870
19 Feb 2024	0.0390	0.0400	0.0360	0.0390	0.0390	3,384,383
16 Feb 2024	0.0340	0.0390	0.0340	0.0360	0.0360	2,258,978
15 Feb 2024	0.0320	0.0340	0.0320	0.0330	0.0330	1,936,208
14 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
13 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Feb 2024	0.0330	0.0330	0.0310	0.0310	0.0310	927,552
09 Feb 2024	0.0310	0.0330	0.0300	0.0330	0.0330	1,324,020
08 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	348,591
07 Feb 2024	0.0300	0.0310	0.0300	0.0300	0.0300	573,500
06 Feb 2024	0.0310	0.0310	0.0300	0.0310	0.0310	1,646,395
05 Feb 2024	0.0330	0.0330	0.0310	0.0310	0.0310	1,035,590
02 Feb 2024	0.0330	0.0340	0.0330	0.0330	0.0330	553,590
01 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	15,625
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	291,900
30 Jan 2024	0.0310	0.0320	0.0300	0.0320	0.0320	827,585
29 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	712,130
25 Jan 2024	0.0320	0.0330	0.0320	0.0320	0.0320	1,600,000
24 Jan 2024	0.0320	0.0325	0.0320	0.0320	0.0320	1,140,002
23 Jan 2024	0.0320	0.0360	0.0320	0.0320	0.0320	4,678,459
22 Jan 2024	0.0330	0.0330	0.0300	0.0310	0.0310	4,251,543
19 Jan 2024	0.0320	0.0320	0.0300	0.0310	0.0310	985,699
18 Jan 2024	0.0300	0.0320	0.0300	0.0320	0.0320	6,314,599
17 Jan 2024	0.0290	0.0300	0.0285	0.0300	0.0300	2,727,950
16 Jan 2024	0.0290	0.0300	0.0290	0.0290	0.0290	1,844,993
15 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	35,500
12 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	473,571
11 Jan 2024	0.0280	0.0290	0.0280	0.0280	0.0280	555,000
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	219,438
08 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	300,000
05 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	270,000
04 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	152,840
03 Jan 2024	0.0270	0.0290	0.0270	0.0290	0.0290	141,234
02 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,426,034
28 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	849,466
27 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	400,534
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,549,466
21 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
20 Dec 2023	0.0280	0.0280	0.0260	0.0280	0.0280	52,520
19 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	633,653
18 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	218,852
15 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	1,041,829
14 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	290,338
11 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	66,466
08 Dec 2023	0.0280	0.0280	0.0270	0.0280	0.0280	770,915
07 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	40,019
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6583+0.0012(+0.18%)

OIL78.94-0.01(-0.01%)

GOLD2,311.50+1.90(+0.08%)

Bitcoin AUD90,388.48+2,650.34(+3.02%)

Suvo Strategic Minerals Limited (SUV.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6583
+0.0012(+0.18%)

OIL
78.94
-0.01(-0.01%)

GOLD
2,311.50
+1.90(+0.08%)

Bitcoin AUD
90,388.48
+2,650.34(+3.02%)