Metalicity Limited (MCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	829,982
23 Apr 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,250,001
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,179,936
19 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	8,156,694
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,028,041
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	35,500
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,492,420
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,152,564
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	169,438
10 Apr 2024	0.0025	0.0025	0.0020	0.0020	0.0020	290,000
09 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	240,000
08 Apr 2024	0.0020	0.0025	0.0020	0.0025	0.0025	2,930,018
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,110,189
04 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
03 Apr 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,274,963
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000,000
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Mar 2024	0.0020	0.0025	0.0020	0.0020	0.0020	668,853
26 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
25 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	14,640,716
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
21 Mar 2024	0.0030	0.0030	0.0025	0.0025	0.0025	2,774,669
20 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
19 Mar 2024	0.0030	0.0030	0.0020	0.0025	0.0025	6,003,624
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,260,509
15 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	575,750
14 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	3,080,064
13 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	858,589
12 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	255,000
11 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	400,000
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	108,995
07 Mar 2024	0.0020	0.0030	0.0020	0.0025	0.0025	5,943,160
06 Mar 2024	0.0020	0.0025	0.0015	0.0020	0.0020	27,825,840
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	2,290,000
28 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	7,150,224
27 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	450,000
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	111,968
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,020,000
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
15 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,223,954
13 Feb 2024	0.0030	0.0030	0.0020	0.0020	0.0020	882,616
12 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,001,411
09 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
08 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,288,500
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	54,800
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
01 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,112,370
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,169,561
30 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	449,563
29 Jan 2024	0.0020	0.0025	0.0020	0.0020	0.0020	12,720,126
25 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	414,937
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	239,999
23 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	952,799
22 Jan 2024	0.0030	0.0030	0.0020	0.0020	0.0020	416,636
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	364,999
16 Jan 2024	0.0025	0.0030	0.0020	0.0020	0.0020	2,999,000
15 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	508,833
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	34,000
11 Jan 2024	0.0030	0.0030	0.0020	0.0025	0.0025	567,931
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	852,310
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
08 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Jan 2024	0.0020	0.0030	0.0020	0.0020	0.0020	846,339
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,108,333
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,376,628
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
28 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	515,500
27 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
22 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	8,393,772
21 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	16,229,580
20 Dec 2023	0.0015	0.0015	0.0015	0.0015	0.0015	253,364
19 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Dec 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,624,203
14 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,455,216
11 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	912,411
08 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,781,616
07 Dec 2023	0.0020	0.0020	0.0015	0.0015	0.0015	11,392,957
06 Dec 2023	0.0010	0.0020	0.0010	0.0020	0.0020	4,107,146
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
04 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,366,001
01 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	14,510,983
30 Nov 2023	0.0010	0.0020	0.0010	0.0015	0.0015	4,233,247
29 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	30,397,269
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6498+0.0009(+0.13%)

OIL82.76-0.60(-0.72%)

GOLD2,329.00-13.10(-0.56%)

Bitcoin AUD98,367.77-3,609.55(-3.54%)

Metalicity Limited (MCT.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6498
+0.0009(+0.13%)

OIL
82.76
-0.60(-0.72%)

GOLD
2,329.00
-13.10(-0.56%)

Bitcoin AUD
98,367.77
-3,609.55(-3.54%)