Metallica Minerals Limited (MLM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:29PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 886,657 |
| 25 July 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 442,707 |
| 24 July 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 630,254 |
| 23 July 2024 | 0.0240 | 0.0320 | 0.0240 | 0.0300 | 0.0300 | 3,610,792 |
| 22 July 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,110,277 |
| 19 July 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 421,514 |
| 18 July 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 1,311,642 |
| 17 July 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 263,830 |
| 16 July 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 1,362,917 |
| 15 July 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 3,590,917 |
| 12 July 2024 | 0.0230 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 3,839,933 |
| 11 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 697,216 |
| 10 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 184,186 |
| 09 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 10,466,942 |
| 08 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 1,252,483 |
| 05 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 501,689 |
| 04 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 67,000 |
| 03 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,700 |
| 02 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 358,777 |
| 01 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 447,118 |
| 28 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,087,288 |
| 27 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,580,773 |
| 26 June 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 1,886,749 |
| 25 June 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,092,699 |
| 24 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 208,486 |
| 21 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,073,735 |
| 20 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 259,842 |
| 19 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 454,593 |
| 18 June 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,116,590 |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 580,000 |
| 14 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 157,390 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 304,560 |
| 12 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 63,306 |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 07 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 437,713 |
| 06 June 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 835,984 |
| 05 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,068 |
| 04 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
| 31 May 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 30 May 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0225 | 0.0225 | 195,879 |
| 29 May 2024 | 0.0220 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 1,629,021 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 20,679 |
| 27 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 128,750 |
| 24 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 240,000 |
| 23 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 34,752 |
| 22 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 662,858 |
| 21 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 561,616 |
| 20 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 308,695 |
| 17 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 222,448 |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 214,911 |
| 15 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,000 |
| 14 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 42,978 |
| 13 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,940 |
| 10 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,363,437 |
| 09 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 173,086 |
| 08 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 136,358 |
| 06 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 47,469 |
| 03 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
| 02 May 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 01 May 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 385,730 |
| 30 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 29 Apr 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 182,295 |
| 26 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 68,500 |
| 24 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 410,541 |
| 23 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 153,585 |
| 22 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 215,796 |
| 18 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 30,770 |
| 17 Apr 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 88,659 |
| 16 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15,000 |
| 15 Apr 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 70,735 |
| 12 Apr 2024 | 0.0220 | 0.0240 | 0.0150 | 0.0240 | 0.0240 | 1,021,461 |
| 11 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 291,299 |
| 10 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 279,024 |
| 09 Apr 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 184,104 |
| 08 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 412,183 |
| 05 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 201,227 |
| 04 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 454,014 |
| 03 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 25,000 |
| 02 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 104,989 |
| 28 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 9,110 |
| 26 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 226,419 |
| 25 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 22 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 50,921 |
| 21 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 20 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 42,000 |
| 19 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 267,185 |
| 18 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 59,607 |
| 13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 50,597 |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 11 Mar 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 118,832 |
| 08 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 59,500 |
| 07 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 195,187 |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 213,788 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 503,928 |
| *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.