Mamba Exploration Limited (M24.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:44PM AEST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,026 |
| 05 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Sept 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 110,063 |
| 03 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 237,088 |
| 02 Sept 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 454,864 |
| 30 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 29 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 144,836 |
| 28 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 901,489 |
| 27 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 26 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 196,549 |
| 23 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 409,875 |
| 22 Aug 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,127,857 |
| 21 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 33,333 |
| 19 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 16 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 114,469 |
| 15 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 727,432 |
| 14 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
| 07 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 56,000 |
| 05 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
| 02 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 Aug 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 693,801 |
| 31 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 252,421 |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,681,886 |
| 29 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,118,938 |
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 741,537 |
| 25 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 434 |
| 24 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,890 |
| 23 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 199,106 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 84 |
| 19 July 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 700,648 |
| 18 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 71,427 |
| 17 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 10 July 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 492,186 |
| 09 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,855 |
| 04 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,145 |
| 03 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 02 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 01 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
| 28 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 510,950 |
| 27 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 299,000 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 752,948 |
| 25 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 89,379 |
| 24 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 703,476 |
| 21 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 41,667 |
| 20 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,150 |
| 19 June 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 449,119 |
| 18 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 220,699 |
| 17 June 2024 | 0.0155 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,669,556 |
| 14 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 550,882 |
| 13 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 577,418 |
| 12 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,999 |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 490,332 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 301,539 |
| 06 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 279,446 |
| 05 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,487,612 |
| 04 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,152,235 |
| 03 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,189 |
| 31 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,797 |
| 29 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 197,740 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 344,626 |
| 24 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 590,667 |
| 23 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 22 May 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 513,243 |
| 21 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 893,992 |
| 20 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 125,000 |
| 17 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 228,551 |
| 16 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 305,142 |
| 15 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 634,332 |
| 14 May 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 402,713 |
| 13 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 736,415 |
| 09 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 548,500 |
| 08 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 223,000 |
| 07 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
| 03 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 229,594 |
| 02 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 107,042 |
| 30 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 172,979 |
| 29 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 392,985 |
| 26 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 515 |
| 24 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 217,000 |
| 22 Apr 2024 | 0.0230 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 2,026,054 |
| 19 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 294,004 |
| 18 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 913,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.