Australia markets close in 3 hours 56 minutes

Metallica Minerals Limited (MLM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
As of 10:35AM AEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.02000.02000.02000.02000.0200460,000
14 June 20240.01900.01900.01900.01900.0190157,390
13 June 20240.01900.01900.01900.01900.0190304,560
12 June 20240.01900.01900.01900.01900.019063,306
11 June 20240.02100.02100.02100.02100.0210-
07 June 20240.02000.02100.01900.02100.0210437,713
06 June 20240.02200.02200.01900.02000.0200835,984
05 June 20240.02300.02300.02300.02300.02301,068
04 June 20240.02300.02300.02300.02300.0230-
03 June 20240.02300.02300.02300.02300.023050,000
31 May 20240.02250.02250.02250.02250.0225-
30 May 20240.02400.02400.02250.02250.0225195,879
29 May 20240.02200.02400.01900.02400.02401,629,021
28 May 20240.02300.02300.02250.02300.023020,679
27 May 20240.02400.02400.02200.02200.0220128,750
24 May 20240.02400.02400.02400.02400.0240240,000
23 May 20240.02300.02300.02300.02300.023034,752
22 May 20240.02300.02300.02100.02200.0220662,858
21 May 20240.02300.02400.02300.02300.0230561,616
20 May 20240.02400.02400.02300.02300.0230308,695
17 May 20240.02200.02400.02200.02400.0240222,448
16 May 20240.02300.02300.02300.02300.0230214,911
15 May 20240.02300.02300.02300.02300.023020,000
14 May 20240.02400.02400.02200.02400.024042,978
13 May 20240.02400.02400.02200.02200.02204,940
10 May 20240.02200.02400.02200.02400.02401,363,437
09 May 20240.02200.02300.02200.02300.0230173,086
08 May 20240.02300.02300.02300.02300.0230-
07 May 20240.02200.02400.02200.02300.0230136,358
06 May 20240.02400.02400.02300.02300.023047,469
03 May 20240.02300.02300.02300.02300.023030,000
02 May 20240.02350.02350.02350.02350.0235-
01 May 20240.02400.02400.02350.02350.0235385,730
30 Apr 20240.02400.02400.02400.02400.0240-
29 Apr 20240.02300.02400.02250.02400.0240182,295
26 Apr 20240.02200.02250.02200.02250.022568,500
24 Apr 20240.02200.02300.02200.02200.0220410,541
23 Apr 20240.02300.02300.02300.02300.0230153,585
22 Apr 20240.02400.02400.02400.02400.0240-
19 Apr 20240.02400.02400.02300.02400.0240215,796
18 Apr 20240.02400.02400.02200.02400.024030,770
17 Apr 20240.02200.02400.02100.02400.024088,659
16 Apr 20240.02200.02200.02200.02200.022015,000
15 Apr 20240.02300.02400.02000.02400.024070,735
12 Apr 20240.02200.02400.01500.02400.02401,021,461
11 Apr 20240.02400.02400.02200.02200.0220291,299
10 Apr 20240.02400.02500.02300.02400.0240279,024
09 Apr 20240.02450.02500.02450.02500.0250184,104
08 Apr 20240.02400.02500.02400.02500.0250412,183
05 Apr 20240.02400.02600.02400.02400.0240201,227
04 Apr 20240.02500.02500.02400.02400.0240454,014
03 Apr 20240.02600.02600.02600.02600.026025,000
02 Apr 20240.02700.02700.02600.02700.0270104,989
28 Mar 20240.02600.02600.02600.02600.0260-
27 Mar 20240.02600.02600.02600.02600.02609,110
26 Mar 20240.02600.02600.02600.02600.0260226,419
25 Mar 20240.02400.02400.02400.02400.0240-
22 Mar 20240.02600.02600.02400.02400.024050,921
21 Mar 20240.02600.02600.02600.02600.0260-
20 Mar 20240.02600.02600.02600.02600.026042,000
19 Mar 20240.02500.02500.02500.02500.0250267,185
18 Mar 20240.02900.02900.02900.02900.0290-
15 Mar 20240.02900.02900.02900.02900.0290-
14 Mar 20240.02900.02900.02900.02900.029059,607
13 Mar 20240.02900.02900.02900.02900.029050,597
12 Mar 20240.02900.02900.02900.02900.0290-
11 Mar 20240.02500.02900.02500.02900.0290118,832
08 Mar 20240.02800.02800.02800.02800.028059,500
07 Mar 20240.02800.02800.02600.02800.0280195,187
06 Mar 20240.02900.02900.02600.02600.0260213,788
05 Mar 20240.02800.02800.02800.02800.0280503,928
04 Mar 20240.02500.02700.02500.02700.0270445,798
01 Mar 20240.02500.02600.02500.02600.0260329,428
29 Feb 20240.02800.02800.02800.02800.0280322
28 Feb 20240.02700.02700.02700.02700.027010,440
27 Feb 20240.02700.02700.02700.02700.027018,888
26 Feb 20240.02500.02800.02500.02800.0280390,000
23 Feb 20240.02500.02500.02400.02400.0240496,000
22 Feb 20240.02600.02600.02500.02500.02504,200
21 Feb 20240.02700.02700.02600.02600.0260783,311
20 Feb 20240.03000.03000.02700.02700.0270174,201
19 Feb 20240.02900.02900.02700.02900.02901,239,986
16 Feb 20240.02500.02700.02450.02600.0260851,407
15 Feb 20240.02400.02400.02400.02400.024025,648
14 Feb 20240.02200.02200.02200.02200.0220-
13 Feb 20240.02300.02300.02200.02200.02204,000
12 Feb 20240.02300.02300.02300.02300.0230-
09 Feb 20240.02300.02300.02300.02300.02306,000
08 Feb 20240.02400.02400.02400.02400.0240-
07 Feb 20240.02400.02400.02400.02400.024020,396
06 Feb 20240.02200.02200.02200.02200.022030,500
05 Feb 20240.02300.02300.02300.02300.0230-
02 Feb 20240.02200.02500.02100.02300.0230448,900
01 Feb 20240.02000.02000.02000.02000.0200125,100
31 Jan 20240.02200.02200.02000.02000.0200844,296
30 Jan 20240.02150.02150.02150.02150.0215100,000
29 Jan 20240.02100.02100.02100.02100.0210245,856
25 Jan 20240.02200.02200.02200.02200.0220-
24 Jan 20240.02300.02300.02200.02200.0220101,000
23 Jan 20240.02400.02400.02400.02400.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...