Australia markets close in 2 hours 42 minutes

Metallica Minerals Limited (MLM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260-0.0020 (-7.14%)
As of 12:11PM AEDT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.02500.02600.02500.02600.0260129,428
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-
22 Jan 20240.02500.02500.02400.02400.024046,500
19 Jan 20240.02500.02500.02500.02500.0250-
18 Jan 20240.02400.02500.02400.02500.0250135,001
17 Jan 20240.02400.02600.02400.02600.026011,000
16 Jan 20240.02200.02200.02200.02200.0220-
15 Jan 20240.02200.02200.02200.02200.0220253,665
12 Jan 20240.02600.02600.02200.02200.0220354,135
11 Jan 20240.02700.02700.02600.02600.0260146,986
10 Jan 20240.02900.02900.02900.02900.0290-
09 Jan 20240.02900.02900.02900.02900.0290-
08 Jan 20240.02900.02900.02900.02900.0290-
05 Jan 20240.02900.02900.02900.02900.029035,000
04 Jan 20240.02900.02900.02900.02900.0290-
03 Jan 20240.02900.02900.02900.02900.02901,065,800
02 Jan 20240.02900.02900.02700.02900.029083,808
29 Dec 20230.03000.03300.02900.02900.0290240,996
28 Dec 20230.03000.03000.02900.02900.02901,731,568
27 Dec 20230.02800.03000.02800.02900.02901,721,870
22 Dec 20230.02800.02800.02800.02800.0280-
21 Dec 20230.02600.02800.02600.02800.0280989,390
20 Dec 20230.02700.02700.02500.02600.0260243,968
19 Dec 20230.02600.02600.02500.02600.02601,035,621
18 Dec 20230.02700.02700.02550.02600.026087,037
15 Dec 20230.02600.02600.02550.02550.025580,320
14 Dec 20230.02500.02500.02500.02500.0250-
13 Dec 20230.02500.02500.02500.02500.0250114,753
12 Dec 20230.02500.02500.02500.02500.0250200,736
11 Dec 20230.02600.02600.02500.02500.025064,889
08 Dec 20230.02500.02600.02500.02600.0260368,753
07 Dec 20230.02400.02400.02400.02400.024029,382
06 Dec 20230.02100.02400.02100.02400.0240173,835
05 Dec 20230.02200.02200.02100.02100.0210321,464
04 Dec 20230.02100.02100.02100.02100.02101,312
01 Dec 20230.02400.02400.02000.02100.02101,889,037
30 Nov 20230.02400.02400.02400.02400.024050,000
29 Nov 20230.02400.02400.02400.02400.024094,551
28 Nov 20230.02500.02500.02450.02500.0250831,700
27 Nov 20230.02600.02600.02600.02600.026020,000
24 Nov 20230.02600.02600.02600.02600.026038,500
23 Nov 20230.02600.02600.02600.02600.0260-
22 Nov 20230.02600.02600.02600.02600.0260-
21 Nov 20230.02600.02600.02600.02600.0260100,000
20 Nov 20230.02600.02600.02600.02600.0260101,341
17 Nov 20230.02400.02400.02400.02400.0240-
16 Nov 20230.02500.02500.02400.02400.0240152,369
15 Nov 20230.02500.02600.02500.02600.0260419,742
14 Nov 20230.02300.02300.02300.02300.0230-
13 Nov 20230.02300.02300.02300.02300.0230-
10 Nov 20230.02300.02300.02300.02300.0230-
09 Nov 20230.02300.02300.02300.02300.0230-
08 Nov 20230.02300.02300.02300.02300.0230-
07 Nov 20230.02300.02300.02300.02300.0230-
06 Nov 20230.02300.02300.02300.02300.0230-
03 Nov 20230.02300.02300.02300.02300.023032,258
02 Nov 20230.02300.02300.02300.02300.0230-
01 Nov 20230.02300.02300.02300.02300.023010,000
31 Oct 20230.02500.02500.02400.02400.0240104,060
30 Oct 20230.02400.02500.02400.02500.0250116,940
27 Oct 20230.02500.02500.02500.02500.025024,340
26 Oct 20230.02300.02300.02300.02300.0230-
25 Oct 20230.02300.02300.02300.02300.0230300,000
24 Oct 20230.02200.02300.02200.02300.0230176,016
23 Oct 20230.02200.02200.02100.02200.0220637,062
20 Oct 20230.02200.02200.02200.02200.02203,200
19 Oct 20230.02200.02200.02200.02200.0220620,000
18 Oct 20230.02200.02200.02200.02200.0220976,800
17 Oct 20230.02200.02200.02200.02200.0220-
16 Oct 20230.02200.02200.02200.02200.0220506,928
13 Oct 20230.02100.02100.02100.02100.0210-
12 Oct 20230.02100.02100.02100.02100.0210-
11 Oct 20230.02200.02200.02100.02100.0210225,226
10 Oct 20230.02200.02200.02200.02200.022061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...