Skip to main content
Heavy Minerals Limited (ASX:HVY)
Australia flag Australia · Delayed Price · Currency is AUD
0.510
+0.035 (7.37%)
Mar 10, 2026, 3:01 PM AEST

Heavy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.470.480.440.480.487.95%135,958
Mar 6, 20260.480.480.440.440.44-7.37%72,284
Mar 5, 20260.460.490.460.480.481.06%10,809
Mar 4, 20260.470.470.460.470.47-6,715
Mar 3, 20260.450.470.450.470.47-5,399
Mar 2, 20260.490.490.460.470.47-3.09%15,722
Feb 27, 20260.490.520.480.490.49-6.73%55,156
Feb 26, 20260.500.520.490.520.526.12%6,174
Feb 25, 20260.470.490.460.490.496.52%10,385
Feb 24, 20260.430.520.390.460.4610.84%330,897
Feb 23, 20260.560.560.420.420.42-25.23%568,385
Feb 20, 20260.550.560.520.560.5611.00%57,854
Feb 19, 20260.540.550.480.500.50-6.54%236,758
Feb 18, 20260.520.560.510.540.54-5.31%84,668
Feb 17, 20260.600.610.550.570.57-5.83%71,553
Feb 16, 20260.600.610.590.600.60-14,676
Feb 13, 20260.570.600.560.600.605.26%42,214
Feb 12, 20260.600.620.570.570.57-4.20%192,365
Feb 11, 20260.590.620.580.600.601.71%34,734
Feb 10, 20260.590.590.570.590.594.46%81,633
Feb 9, 20260.560.580.560.560.56-88,793
Feb 6, 20260.560.590.520.560.561.82%42,688
Feb 5, 20260.530.590.530.550.553.77%211,116
Feb 4, 20260.510.530.510.530.533.92%88,236
Feb 3, 20260.520.520.510.510.512.00%27,036
Feb 2, 20260.560.560.500.500.50-11.50%163,845
Jan 30, 20260.570.580.550.570.572.73%61,240
Jan 29, 20260.610.610.550.550.55-9.09%170,561
Jan 28, 20260.590.620.590.610.613.42%731,092
Jan 27, 20260.560.610.540.590.597.34%221,434
Jan 23, 20260.580.580.530.550.55-5.22%104,443
Jan 22, 20260.580.580.530.580.58-4.17%135,635
Jan 21, 20260.560.600.560.600.605.26%95,998
Jan 20, 20260.610.620.560.570.57-7.32%33,409
Jan 19, 20260.570.630.570.620.626.03%38,914
Jan 16, 20260.500.580.480.580.5814.85%140,719
Jan 15, 20260.500.510.500.510.51-1.94%100,318
Jan 14, 20260.510.520.500.520.52-42,382
Jan 13, 20260.500.520.500.520.523.00%51,289
Jan 12, 20260.510.510.500.500.50-0.99%28,930
Jan 9, 20260.510.550.500.510.51-129,551
Jan 8, 20260.510.510.500.510.51-0.98%68,970
Jan 7, 20260.510.520.500.510.513.03%30,315
Jan 6, 20260.490.500.470.500.502.06%70,573
Jan 5, 20260.480.490.480.490.492.11%42,252
Jan 2, 20260.480.480.470.480.48-3.06%8,405
Dec 31, 20250.480.490.480.490.492.08%1,812
Dec 30, 20250.480.500.460.480.48-2.04%71,234
Dec 29, 20250.480.500.470.490.492.08%8,387
Dec 24, 20250.490.500.470.480.481.05%47,464
Dec 23, 20250.500.500.480.480.48-2.06%94,616
Dec 22, 20250.540.540.470.490.49-11.82%380,810
Dec 18, 20250.530.550.520.550.551.85%34,871
Dec 17, 20250.530.540.510.540.543.85%24,893
Dec 16, 20250.510.550.510.520.521.96%83,199
Dec 15, 20250.500.520.460.510.512.00%342,893
Dec 12, 20250.600.600.500.500.50-13.79%233,121
Dec 11, 20250.600.600.580.580.58-3.33%11,974
Dec 10, 20250.620.620.590.600.60-1.64%17,293
Dec 9, 20250.630.630.600.610.61-2.40%42,817
Dec 8, 20250.590.630.590.630.635.93%81,610
Dec 5, 20250.630.630.590.590.59-1.67%45,733
Dec 4, 20250.600.640.600.600.600.84%40,595
Dec 3, 20250.660.700.590.600.60-9.85%110,388
Dec 2, 20250.620.670.620.660.668.20%31,541
Dec 1, 20250.560.610.560.610.619.91%77,373
Nov 28, 20250.550.560.540.560.56-146,830
Nov 27, 20250.550.560.540.560.56-77,100
Nov 26, 20250.560.560.540.560.560.91%18,051
Nov 25, 20250.540.550.540.550.551.85%81,435
Nov 24, 20250.530.540.500.540.543.85%57,060
Nov 21, 20250.510.520.510.520.521.96%22,420
Nov 20, 20250.530.540.500.510.513.03%34,952
Nov 19, 20250.510.520.490.500.50-6.60%89,902
Nov 18, 20250.530.540.520.530.53-0.93%98,863
Nov 17, 20250.550.550.530.540.540.94%1,169
Nov 14, 20250.520.540.520.530.531.92%53,276
Nov 13, 20250.540.540.510.520.52-3.70%92,731
Nov 12, 20250.480.560.480.540.5414.89%286,154
Nov 11, 20250.480.490.460.470.472.17%74,388
Nov 10, 20250.460.480.460.460.46-58,214
Nov 7, 20250.420.460.420.460.469.52%81,713
Nov 6, 20250.420.420.420.420.42-4.55%2,000
Nov 5, 20250.450.460.440.440.44-3.30%65,911
Nov 4, 20250.450.460.450.460.46-1.09%22,539
Nov 3, 20250.420.490.420.460.469.52%157,314
Oct 31, 20250.410.420.400.420.422.44%41,497
Oct 30, 20250.410.410.400.410.412.50%52,001
Oct 29, 20250.390.400.370.400.403.90%99,910
Oct 28, 20250.380.390.370.390.392.67%38,155
Oct 27, 20250.380.390.380.380.381.35%15,108
Oct 24, 20250.380.380.370.370.37-69,053
Oct 23, 20250.390.400.370.370.37-7.50%202,242
Oct 22, 20250.380.400.370.400.401.27%107,285
Oct 21, 20250.400.400.390.400.401.28%41,003
Oct 20, 20250.400.400.380.390.391.30%50,463
Oct 17, 20250.390.400.390.390.39-8,778
Oct 16, 20250.370.390.370.390.392.67%1,765
Oct 15, 20250.410.420.380.380.38-10.71%79,098
Oct 14, 20250.430.430.420.420.4213.51%32,240