Mt Malcolm Mines NL (M2M.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:19PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 925,279 |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,346 |
| 06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 52,578 |
| 03 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| 02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 471,032 |
| 30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,823 |
| 29 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 372,174 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 543,424 |
| 18 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 260,000 |
| 17 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 15 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 516,500 |
| 11 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 337,500 |
| 10 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 234,396 |
| 05 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 206,999 |
| 04 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 495,280 |
| 03 Apr 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0240 | 0.0240 | 1,314,598 |
| 02 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 61,970 |
| 28 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
| 27 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 43,993 |
| 26 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 640,607 |
| 25 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 647,672 |
| 22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,666 |
| 21 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 615,167 |
| 19 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 86,175 |
| 18 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 118,197 |
| 15 Mar 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,130,259 |
| 14 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,757,240 |
| 13 Mar 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,263,051 |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 291,666 |
| 07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 423,124 |
| 06 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500,000 |
| 05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,827 |
| 01 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,220,000 |
| 29 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 135,091 |
| 27 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 14,909 |
| 26 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 450,000 |
| 22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 21 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,657,360 |
| 20 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 678,769 |
| 19 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 123,633 |
| 16 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,227,221 |
| 15 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 375,052 |
| 14 Feb 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0225 | 0.0225 | 171,941 |
| 13 Feb 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 247,325 |
| 12 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 113,200 |
| 09 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 634,224 |
| 08 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 265,999 |
| 07 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 526,064 |
| 06 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 80,000 |
| 05 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 436,656 |
| 02 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,170 |
| 01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 86,242 |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 377,580 |
| 30 Jan 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 271,787 |
| 29 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 66,940 |
| 25 Jan 2024 | 0.0260 | 0.0270 | 0.0210 | 0.0230 | 0.0230 | 1,243,343 |
| 24 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 18 |
| 23 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 670,580 |
| 18 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 116,990 |
| 15 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 12 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 11 Jan 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 361,031 |
| 10 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 09 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 Jan 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 668,740 |
| 05 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 50,164 |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 266,833 |
| 02 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 19,780 |
| 29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 58,823 |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 941,309 |
| 27 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 795,954 |
| 22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7,009 |
| 21 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 130,440 |
| 20 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 221,532 |
| 19 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 600,389 |
| 18 Dec 2023 | 0.0260 | 0.0350 | 0.0260 | 0.0270 | 0.0270 | 3,697,358 |
| 15 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 121,546 |
| 14 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 574,014 |
| 12 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 557,288 |
| *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.