Metal Hawk Limited (MHK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 10:24AM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 12,384 |
| 30 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,584 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,084 |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,928 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 58,171 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 7,032 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 6,175 |
| 05 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 8,000 |
| 04 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 99 |
| 03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,700 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 39,157 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,159 |
| 21 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 801 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,912 |
| 18 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 7,650 |
| 15 Mar 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 57,491 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 8,853 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 7,042 |
| 01 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 38,000 |
| 29 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 59,250 |
| 28 Feb 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 21,347 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,894 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 55,382 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 30,372 |
| 16 Feb 2024 | 0.0800 | 0.0810 | 0.0730 | 0.0730 | 0.0730 | 67,474 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 12,234 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 20,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 12,565 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 27,328 |
| 24 Jan 2024 | 0.0910 | 0.0980 | 0.0900 | 0.0980 | 0.0980 | 51,762 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,400 |
| 16 Jan 2024 | 0.1350 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 30,734 |
| 15 Jan 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 12,730 |
| 12 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,304 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,110 |
| 09 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 30,231 |
| 08 Jan 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 16,364 |
| 05 Jan 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 4,889 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 |
| 29 Dec 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 21,827 |
| 28 Dec 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,800 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 10,877 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 20,783 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 10,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *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.