Australia markets open in 6 hours 39 minutes

Mamba Exploration Limited (M24.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320-0.0010 (-3.03%)
At close: 04:10PM AEDT
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.03100.03200.03100.03200.0320317,500
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
29 Dec 20230.05000.05600.05000.05000.0500227,063
28 Dec 20230.04300.05000.04300.05000.0500558,400
27 Dec 20230.04600.04600.04200.04200.0420704,023
22 Dec 20230.04100.04100.04100.04100.0410-
21 Dec 20230.04100.04100.04100.04100.0410-
20 Dec 20230.04100.04100.04100.04100.04107,536
19 Dec 20230.04400.04500.04400.04500.0450127,538
18 Dec 20230.04400.04400.04400.04400.0440-
15 Dec 20230.04400.04400.04400.04400.0440-
14 Dec 20230.04000.04400.04000.04400.044050,099
13 Dec 20230.04000.04000.03800.03800.038079,545
12 Dec 20230.03500.03800.03500.03800.0380217,772
11 Dec 20230.03500.03600.03500.03500.0350196,401
08 Dec 20230.03700.03700.03300.03300.0330238,218
07 Dec 20230.03600.03600.03600.03600.03604,545
06 Dec 20230.03300.03300.03300.03300.033011,740
05 Dec 20230.03000.03000.03000.03000.0300-
04 Dec 20230.03100.03100.03000.03000.0300181,364
01 Dec 20230.03200.03200.03000.03100.0310136,000
30 Nov 20230.03200.03200.03200.03200.0320-
29 Nov 20230.03100.03200.03100.03200.03208,351
28 Nov 20230.03100.03100.03100.03100.031050,000
27 Nov 20230.03900.03900.03200.03200.0320116,887
24 Nov 20230.03800.03800.03800.03800.03808,207
23 Nov 20230.04000.04000.03600.03600.036085,743
22 Nov 20230.03500.03500.03500.03500.0350-
21 Nov 20230.03500.03500.03500.03500.0350-
20 Nov 20230.03500.03500.03500.03500.035030,170
17 Nov 20230.03100.03100.03100.03100.0310-
16 Nov 20230.03100.03100.03100.03100.031091,852
15 Nov 20230.03000.03000.03000.03000.030021,920
14 Nov 20230.03000.03000.03000.03000.0300-
13 Nov 20230.03000.03000.03000.03000.03002,444
10 Nov 20230.03000.03000.03000.03000.030046,100
09 Nov 20230.03200.03200.03200.03200.0320100,000
08 Nov 20230.02900.02900.02900.02900.029060,000
07 Nov 20230.02900.02900.02900.02900.029030,000
06 Nov 20230.02900.02900.02900.02900.029038,700
03 Nov 20230.02900.02900.02900.02900.0290-
02 Nov 20230.02900.02900.02900.02900.029025,323
01 Nov 20230.03000.03000.02900.02900.0290117,215
31 Oct 20230.03100.03100.03100.03100.0310-
30 Oct 20230.03100.03100.03100.03100.031016,980
27 Oct 20230.03300.03300.03000.03000.0300312,785
26 Oct 20230.03500.03500.03500.03500.0350-
25 Oct 20230.03500.03500.03500.03500.035010,653
24 Oct 20230.03600.03600.03500.03500.035073,305
23 Oct 20230.03500.03500.03500.03500.035012,500
20 Oct 20230.03700.03700.03000.03500.0350769,547
19 Oct 20230.03500.03500.03500.03500.0350100,000
18 Oct 20230.04500.04500.04500.04500.0450-
17 Oct 20230.04500.04500.04500.04500.045060,909
16 Oct 20230.04500.04500.04500.04500.0450-
13 Oct 20230.04500.04500.04500.04500.0450-
12 Oct 20230.04500.04500.04500.04500.0450-
11 Oct 20230.04500.04500.04500.04500.0450-
10 Oct 20230.04600.04600.04500.04500.0450113,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...