Australia markets open in 3 hours 6 minutes

Mamba Exploration Limited (M24.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02000.02000.02000.02000.0200590,667
23 May 20240.02100.02100.02100.02100.021025,000
22 May 20240.02000.02200.02000.02200.0220513,243
21 May 20240.02000.02100.02000.02100.0210893,992
20 May 20240.02200.02200.02100.02100.0210125,000
17 May 20240.02100.02200.02100.02200.0220228,551
16 May 20240.02000.02100.02000.02100.0210305,142
15 May 20240.02100.02100.02000.02100.0210634,332
14 May 20240.02200.02300.02100.02300.0230402,713
13 May 20240.02300.02300.02300.02300.0230-
10 May 20240.02200.02300.02200.02300.0230736,415
09 May 20240.02300.02300.02200.02200.0220548,500
08 May 20240.02200.02200.02200.02200.0220223,000
07 May 20240.02200.02200.02200.02200.0220-
06 May 20240.02200.02200.02200.02200.0220250,000
03 May 20240.02300.02300.02200.02200.0220229,594
02 May 20240.02200.02200.02200.02200.0220-
01 May 20240.02200.02200.02200.02200.0220107,042
30 Apr 20240.02200.02300.02200.02300.0230172,979
29 Apr 20240.02100.02200.02100.02200.0220392,985
26 Apr 20240.02100.02100.02100.02100.0210515
24 Apr 20240.02100.02100.02100.02100.0210-
23 Apr 20240.02100.02100.02100.02100.0210217,000
22 Apr 20240.02300.02300.02150.02200.02202,026,054
19 Apr 20240.02500.02500.02300.02300.0230294,004
18 Apr 20240.02600.02600.02400.02500.0250913,933
17 Apr 20240.02600.02700.02600.02700.0270231,666
16 Apr 20240.02700.02700.02700.02700.027015,155
15 Apr 20240.02800.02900.02600.02900.0290881,151
12 Apr 20240.02700.02900.02700.02900.0290344,338
11 Apr 20240.02700.02700.02700.02700.0270-
10 Apr 20240.02700.02700.02700.02700.027037,037
09 Apr 20240.02600.02700.02600.02700.0270149,256
08 Apr 20240.02500.02500.02500.02500.0250-
05 Apr 20240.02500.02500.02500.02500.0250349,870
04 Apr 20240.02500.02500.02500.02500.025034,000
03 Apr 20240.02500.02500.02500.02500.02504,000
02 Apr 20240.02500.02500.02500.02500.025050,000
28 Mar 20240.02600.02600.02600.02600.0260-
27 Mar 20240.02600.02600.02600.02600.0260-
26 Mar 20240.02600.02600.02600.02600.0260-
25 Mar 20240.02600.02600.02600.02600.0260-
22 Mar 20240.02600.02600.02600.02600.0260228,829
21 Mar 20240.02500.02600.02500.02500.0250641,662
20 Mar 20240.02500.02500.02500.02500.0250769,345
19 Mar 20240.02500.02500.02500.02500.0250731,738
18 Mar 20240.02600.02600.02500.02500.0250878,212
15 Mar 20240.02500.02500.02500.02500.0250-
14 Mar 20240.02500.02500.02450.02500.02502,271,956
13 Mar 20240.02600.02600.02500.02500.0250563,310
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02700.02700.02500.02500.02501,129,000
08 Mar 20240.02800.02800.02700.02700.0270662,370
07 Mar 20240.02800.02800.02800.02800.0280346,956
06 Mar 20240.02800.02800.02800.02800.028010,000
05 Mar 20240.03000.03000.02800.02800.0280582,018
04 Mar 20240.03000.03000.02900.02900.0290240,699
01 Mar 20240.03100.03100.02900.02900.02901,100,363
29 Feb 20240.03100.03200.03100.03200.0320317,500
28 Feb 20240.03300.03300.03300.03300.0330100,000
27 Feb 20240.03100.03100.03100.03100.0310-
26 Feb 20240.03300.03300.03100.03100.0310400,000
23 Feb 20240.03300.03500.03300.03500.0350805,645
22 Feb 20240.03400.03400.03200.03200.03201,041,412
21 Feb 20240.03200.03200.03200.03200.0320452,875
20 Feb 20240.03500.03500.03000.03000.0300433,620
19 Feb 20240.03400.03400.03300.03300.0330369,952
16 Feb 20240.03300.03400.03300.03300.0330141,826
15 Feb 20240.03100.03100.03100.03100.0310-
14 Feb 20240.03100.03300.03100.03100.0310546,881
13 Feb 20240.03000.03200.02900.03200.03202,257,021
12 Feb 20240.03200.03200.03000.03200.03201,428,463
09 Feb 20240.03900.03900.03300.03300.03301,794,358
08 Feb 20240.04800.04800.04400.04400.04401,023,677
07 Feb 20240.05300.05300.05300.05300.053045,000
06 Feb 20240.04600.05200.04600.05200.0520357,580
05 Feb 20240.05300.05300.05300.05300.0530-
02 Feb 20240.05300.05300.05300.05300.0530-
01 Feb 20240.05500.05500.05000.05300.0530164,991
31 Jan 20240.05900.05900.05900.05900.059025,000
30 Jan 20240.05500.06000.05500.06000.0600266,820
29 Jan 20240.05500.05500.05500.05500.0550-
25 Jan 20240.05500.05500.05500.05500.055033,290
24 Jan 20240.05500.05500.05500.05500.055050,000
23 Jan 20240.05500.05500.05000.05000.0500102,963
22 Jan 20240.05500.05500.05500.05500.0550688
19 Jan 20240.05500.05500.05500.05500.0550-
18 Jan 20240.05500.05500.05500.05500.05509,136
17 Jan 20240.04900.04900.04900.04900.0490-
16 Jan 20240.04900.04900.04900.04900.0490-
15 Jan 20240.04900.04900.04900.04900.0490-
12 Jan 20240.05000.05000.04900.04900.049015,080
11 Jan 20240.05100.05400.05100.05100.051078,436
10 Jan 20240.04000.04700.04000.04600.0460124,762
09 Jan 20240.06200.06200.04100.04100.0410442,492
08 Jan 20240.06400.06400.06300.06300.0630114,683
05 Jan 20240.06400.06500.05900.06500.0650834,640
04 Jan 20240.05400.05700.05400.05500.0550413,564
03 Jan 20240.04700.04700.04700.04700.0470-
02 Jan 20240.05000.05000.04700.04700.047072,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...