Miramar Resources Limited (M2R.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 03:47PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	171,097
18 Apr 2024	0.0115	0.0115	0.0110	0.0110	0.0110	269,016
17 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	725,208
16 Apr 2024	0.0120	0.0120	0.0115	0.0120	0.0120	205,000
15 Apr 2024	0.0120	0.0120	0.0100	0.0110	0.0110	2,103,377
12 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,171,803
11 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	323,649
10 Apr 2024	0.0150	0.0150	0.0130	0.0130	0.0130	7,442,252
09 Apr 2024	0.0160	0.0250	0.0150	0.0150	0.0150	40,283,223
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
05 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	2,300,410
04 Apr 2024	0.0130	0.0140	0.0120	0.0140	0.0140	2,129,581
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	55,859
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	20,000
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	14,400
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	74,000
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21
08 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	312,700
07 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	246,585
04 Mar 2024	0.0170	0.0180	0.0160	0.0160	0.0160	128,566
01 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	17,377
27 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	413,791
23 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	72,220
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	25,000
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
19 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	719,908
15 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	540,283
14 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,114,434
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	88,835
09 Feb 2024	0.0230	0.0230	0.0190	0.0190	0.0190	398,385
08 Feb 2024	0.0210	0.0220	0.0170	0.0210	0.0210	2,224,474
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
06 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	207,340
05 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	22,588
02 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	37,077
31 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Jan 2024	0.0240	0.0270	0.0240	0.0240	0.0240	34,042
24 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	8,000
23 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Jan 2024	0.0270	0.0270	0.0240	0.0240	0.0240	21,111
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	676,494
15 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	200,000
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,285
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	370,000
09 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	275,615
08 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	426,795
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	29,227
27 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	358,697
22 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2023	0.0230	0.0230	0.0200	0.0200	0.0200	500,000
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	41,666
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	9,997
15 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Dec 2023	0.0260	0.0270	0.0250	0.0270	0.0270	346,663
13 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	190,003
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Dec 2023	0.0220	0.0280	0.0220	0.0280	0.0280	127,282
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	50,027
30 Nov 2023	0.0190	0.0200	0.0190	0.0190	0.0190	88,000
29 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
27 Nov 2023	0.0200	0.0200	0.0180	0.0190	0.0190	102,082
24 Nov 2023	0.0210	0.0220	0.0210	0.0220	0.0220	52,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,679.08+5,242.72(+5.55%)

Miramar Resources Limited (M2R.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,679.08
+5,242.72(+5.55%)