Metal Hawk Limited (MHK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:15PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 10 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 09 Sept 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0900 | 0.0900 | 104,574 |
| 06 Sept 2024 | 0.0870 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 348,980 |
| 05 Sept 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 54,542 |
| 04 Sept 2024 | 0.0800 | 0.0870 | 0.0800 | 0.0870 | 0.0870 | 213,964 |
| 03 Sept 2024 | 0.0870 | 0.0870 | 0.0680 | 0.0750 | 0.0750 | 528,878 |
| 02 Sept 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 120,000 |
| 30 Aug 2024 | 0.0920 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 36,808 |
| 29 Aug 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 29,582 |
| 28 Aug 2024 | 0.0910 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 112,888 |
| 27 Aug 2024 | 0.0950 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 202,722 |
| 26 Aug 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 23 Aug 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0940 | 0.0940 | 9,417 |
| 22 Aug 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 213,838 |
| 21 Aug 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 12,830 |
| 20 Aug 2024 | 0.0990 | 0.0990 | 0.0950 | 0.0950 | 0.0950 | 118,211 |
| 19 Aug 2024 | 0.0990 | 0.0990 | 0.0920 | 0.0990 | 0.0990 | 323,287 |
| 16 Aug 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0990 | 0.0990 | 161,216 |
| 15 Aug 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 158,583 |
| 14 Aug 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 200,395 |
| 13 Aug 2024 | 0.0990 | 0.0990 | 0.0900 | 0.0900 | 0.0900 | 463,780 |
| 12 Aug 2024 | 0.0940 | 0.0950 | 0.0940 | 0.0950 | 0.0950 | 91,750 |
| 09 Aug 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0940 | 0.0940 | 225,858 |
| 08 Aug 2024 | 0.0900 | 0.0950 | 0.0860 | 0.0950 | 0.0950 | 99,480 |
| 07 Aug 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0890 | 0.0890 | 870,346 |
| 06 Aug 2024 | 0.0780 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 160,283 |
| 05 Aug 2024 | 0.0600 | 0.0850 | 0.0520 | 0.0750 | 0.0750 | 939,612 |
| 02 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 01 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 47,353 |
| 31 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 30 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 29 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 26 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,500 |
| 25 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,604 |
| 24 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
| 19 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 80 |
| 18 July 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 210,070 |
| 17 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,016 |
| 16 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 77,696 |
| 15 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 126,984 |
| 12 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 July 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 100,000 |
| 10 July 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 09 July 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 08 July 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 05 July 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 8,553 |
| 04 July 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 03 July 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 62,350 |
| 02 July 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 27,893 |
| 01 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 June 2024 | 0.0430 | 0.0510 | 0.0430 | 0.0500 | 0.0500 | 233,210 |
| 27 June 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 54,188 |
| 26 June 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 237,649 |
| 25 June 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 395,804 |
| 24 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,222 |
| 21 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
| 20 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,156 |
| 19 June 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 313,974 |
| 18 June 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 127,873 |
| 17 June 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 472,997 |
| 14 June 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 177,600 |
| 13 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 130,000 |
| 12 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 13,548 |
| 11 June 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 457,953 |
| 07 June 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 228,000 |
| 06 June 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 131,810 |
| 05 June 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 819,135 |
| 04 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 50,000 |
| 03 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,018 |
| 31 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 68,824 |
| 30 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,647 |
| 29 May 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 10,503 |
| 28 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 27 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,418 |
| 24 May 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 66,876 |
| 23 May 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 106,564 |
| 22 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 139,763 |
| 21 May 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 188,270 |
| 20 May 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 231,752 |
| 17 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 195,872 |
| 16 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| 14 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 74,249 |
| 13 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 166,668 |
| 10 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 320,278 |
| 09 May 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 56,788 |
| 08 May 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 50,000 |
| 07 May 2024 | 0.0590 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 314,115 |
| 06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 03 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 232,500 |
| 01 May 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 302,157 |
| 30 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 38,416 |
| 29 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 26 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 24,800 |
| 24 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 98,111 |
| 23 Apr 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 170,555 |
| *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.