ASX · HVY · stock
Heavy Minerals Limited (HVY) stock price history
Every ASX trading session of Heavy Minerals Limited from Sep 14, 2021 to Nov 13, 2026: 1,323 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HVY adjusted close, 2021 to 2026
- A$0.6600
- All time high, 2025
- A$0.6300
- 52 week high, A$0.2650 low
- 1,323
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HVY key facts
- Heavy Minerals Limited (HVY) closed at A$0.3100 on Nov 13, 2026 on ASX.
- HVY's all time high close is A$0.6600, set on Dec 1, 2025; its all time low close is A$0.0500 on Jun 25, 2024.
- HVY's 52 week range is A$0.2650 to A$0.6300.
- HVY returned -40.4% over the year to Nov 13, 2026 and +40.9% over five years.
- Since Sep 14, 2021 HVY returned +77%, +11.7% a year compounded.
- HVY's deepest drawdown was -81.8% from May 2, 2022 to Jun 25, 2024.
- DataCedar holds 1,323 daily sessions of HVY history from Sep 14, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HVY price chart, 2021 to 2026
HVY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -24.4% |
| 6 months | -38.0% |
| Year to date | -36.7% |
| 1 year | -40.4% |
| 3 years | +226.3% |
| 5 years | +40.9% |
| 10 years | n/a |
| Since Sep 14, 2021 | +77.1% |
| Compound annual growth, 5.2 years | +11.7% |
HVY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6600 on Dec 1, 2025
- All time low close
- A$0.0500 on Jun 25, 2024
- 52 week high
- A$0.6300 on Dec 7, 2025
- 52 week low
- A$0.2650 on Nov 1, 2026
- Deepest drawdown
- -81.8% from May 2, 2022 to Jun 25, 2024, recovered Feb 27, 2025
- Best single session
- +100.0% on Jul 10, 2023
- Worst single session
- -25.2% on Feb 22, 2026
- Volatility, 1 year annualised
- 80.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +326%
- Worst calendar year
- 2023, -37%
HVY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 14, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4800 | A$0.6300 | A$0.2650 | A$0.3100 | -36.7% | 12.2M | 236 |
| 2025 | A$0.1100 | A$0.7000 | A$0.1100 | A$0.4900 | +326.1% | 22.2M | 253 |
| 2024 | A$0.0910 | A$0.1750 | A$0.0480 | A$0.1150 | +21.1% | 20.5M | 254 |
| 2023 | A$0.1350 | A$0.3900 | A$0.0850 | A$0.0950 | -36.7% | 35.1M | 252 |
| 2022 | A$0.1650 | A$0.2950 | A$0.0900 | A$0.1500 | -11.8% | 41.5M | 251 |
| 2021 | A$0.1800 | A$0.2600 | A$0.1300 | A$0.1700 | n/a | 34.9M | 77 |
HVY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3100 | +12.7% |
| October 2026 | A$0.2750 | -14.1% |
| September 2026 | A$0.3200 | -9.9% |
| August 2026 | A$0.3550 | -21.1% |
| July 2026 | A$0.4500 | +13.9% |
| June 2026 | A$0.3950 | -21.8% |
| May 2026 | A$0.5050 | -4.7% |
| April 2026 | A$0.5300 | +23.3% |
| March 2026 | A$0.4300 | -11.3% |
| February 2026 | A$0.4850 | -14.2% |
| January 2026 | A$0.5650 | +15.3% |
| December 2025 | A$0.4900 | -19.7% |
About the HVY data
Daily bars. 1,323 sessions from Sep 14, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AHVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HVY share price history
