Skip to main content
Havilah Resources Limited (ASX:HAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
+0.020 (3.23%)
At close: Mar 6, 2026

Havilah Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.640.620.640.643.23%417,250
Mar 5, 20260.660.670.620.620.62-5.34%324,474
Mar 4, 20260.640.660.620.660.661.55%912,724
Mar 3, 20260.650.660.650.650.65-2.27%470,906
Mar 2, 20260.660.660.650.660.660.76%252,365
Feb 27, 20260.650.660.650.660.661.55%214,063
Feb 26, 20260.660.660.640.650.65-1.53%303,159
Feb 25, 20260.650.670.650.660.660.77%222,700
Feb 24, 20260.660.670.650.650.65-281,662
Feb 23, 20260.660.670.650.650.65-1.52%1,379,488
Feb 20, 20260.630.660.630.660.661.54%1,012,057
Feb 19, 20260.660.670.650.650.65-0.76%207,787
Feb 18, 20260.650.660.650.660.660.77%341,079
Feb 17, 20260.650.660.650.650.65-0.76%198,633
Feb 16, 20260.660.680.650.660.660.77%466,682
Feb 13, 20260.650.660.640.650.65-910,519
Feb 12, 20260.670.680.640.650.65-2.99%794,691
Feb 11, 20260.640.680.640.670.673.88%698,851
Feb 10, 20260.640.660.620.650.651.57%401,862
Feb 9, 20260.650.680.620.640.644.96%361,346
Feb 6, 20260.680.680.580.610.61-8.33%752,894
Feb 5, 20260.690.700.630.660.66-2.94%617,161
Feb 4, 20260.670.710.660.680.683.03%877,003
Feb 3, 20260.620.670.610.660.666.45%336,878
Feb 2, 20260.620.630.580.620.62-2.36%754,323
Jan 30, 20260.660.660.570.640.64-756,329
Jan 29, 20260.650.680.600.640.64-1.55%1,090,118
Jan 28, 20260.650.660.640.650.651.57%569,531
Jan 27, 20260.630.660.630.640.641.60%607,276
Jan 23, 20260.620.640.610.630.630.81%290,555
Jan 22, 20260.640.640.610.620.62-3.88%278,438
Jan 21, 20260.630.650.620.650.653.20%565,342
Jan 20, 20260.640.640.610.630.63-486,740
Jan 19, 20260.600.630.600.630.630.81%234,293
Jan 16, 20260.620.640.600.620.62-345,173
Jan 15, 20260.610.630.600.620.62-3.13%541,314
Jan 14, 20260.650.660.600.640.64-1.54%596,959
Jan 13, 20260.600.660.600.650.658.33%1,366,298
Jan 12, 20260.580.600.570.600.605.26%647,956
Jan 9, 20260.610.610.570.570.57-5.79%435,369
Jan 8, 20260.590.620.590.610.612.54%327,553
Jan 7, 20260.620.620.590.590.59-1.67%594,134
Jan 6, 20260.620.630.590.600.60-1.64%755,211
Jan 5, 20260.590.620.580.610.612.52%776,540
Jan 2, 20260.590.600.590.600.603.48%200,137
Dec 31, 20250.590.590.570.580.58-3.36%278,778
Dec 30, 20250.560.600.560.600.600.85%268,849
Dec 29, 20250.620.620.580.590.59-2.48%491,008
Dec 24, 20250.600.630.590.610.616.14%747,474
Dec 23, 20250.590.600.570.570.57-2.56%335,560
Dec 22, 20250.580.590.560.590.590.86%369,099
Dec 19, 20250.550.600.550.580.585.45%908,463
Dec 18, 20250.550.550.520.550.55-322,614
Dec 17, 20250.510.550.510.550.556.80%151,528
Dec 16, 20250.550.550.520.520.52-6.36%635,312
Dec 15, 20250.550.550.540.550.55-220,779
Dec 12, 20250.540.560.540.550.553.77%325,309
Dec 11, 20250.570.570.530.530.53-5.36%585,406
Dec 10, 20250.540.570.530.560.566.67%501,206
Dec 9, 20250.560.570.520.530.53-6.25%596,831
Dec 8, 20250.590.590.530.560.56-4.27%480,902
Dec 5, 20250.590.590.560.590.59-0.85%664,001
Dec 4, 20250.530.600.530.590.5913.46%1,533,223
Dec 3, 20250.480.520.470.520.527.22%751,469
Dec 2, 20250.510.520.480.490.49-4.90%850,609
Dec 1, 20250.460.530.460.510.5114.61%1,890,285
Nov 28, 20250.450.450.430.450.451.14%294,703
Nov 27, 20250.460.460.440.440.44-2.22%163,842
Nov 26, 20250.430.460.430.450.457.14%811,792
Nov 25, 20250.420.430.420.420.421.20%306,350
Nov 24, 20250.430.430.420.420.42-2.35%295,698
Nov 21, 20250.420.430.410.430.43-1.16%339,452
Nov 20, 20250.420.460.420.430.432.38%456,955
Nov 19, 20250.440.440.420.420.42-2.33%574,167
Nov 18, 20250.450.470.430.430.43-4.44%494,466
Nov 17, 20250.430.490.420.450.453.45%2,410,148
Nov 14, 20250.380.500.370.440.448.75%3,746,253
Nov 13, 20250.340.410.320.400.4048.15%8,081,374
Nov 12, 20250.270.270.270.270.27-134,192
Nov 11, 20250.270.270.270.270.27-577,053
Nov 10, 20250.280.280.250.270.27-1.82%309,425
Nov 7, 20250.280.280.270.280.28-360,748
Nov 6, 20250.250.280.250.280.2810.00%333,313
Nov 5, 20250.270.270.240.250.25-7.41%478,410
Nov 4, 20250.270.270.260.270.27-217,404
Nov 3, 20250.250.270.250.270.278.00%472,936
Oct 31, 20250.240.250.240.250.25-65,348
Oct 30, 20250.250.250.240.250.25-35,963
Oct 29, 20250.250.250.240.250.25-40,356
Oct 28, 20250.250.250.230.250.252.04%77,170
Oct 27, 20250.260.260.240.250.25-3.92%167,007
Oct 24, 20250.270.270.250.260.26-3.77%75,282
Oct 23, 20250.240.270.240.270.2712.77%131,942
Oct 22, 20250.250.250.230.240.24-4.08%355,199
Oct 21, 20250.260.260.250.250.25-220,347
Oct 20, 20250.250.260.250.250.25-7.55%115,210
Oct 17, 20250.260.270.260.270.271.92%121,590
Oct 16, 20250.270.280.250.260.26-452,602
Oct 15, 20250.280.280.260.260.26-7.14%137,090
Oct 14, 20250.270.280.270.280.287.69%142,897