Metallica Minerals Limited (MLM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	445,798
01 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	329,428
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	322
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,440
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,888
26 Feb 2024	0.0250	0.0280	0.0250	0.0280	0.0280	390,000
23 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	496,000
22 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	4,200
21 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	783,311
20 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	174,201
19 Feb 2024	0.0290	0.0290	0.0270	0.0290	0.0290	1,239,986
16 Feb 2024	0.0250	0.0270	0.0245	0.0260	0.0260	851,407
15 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,648
14 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	4,000
12 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,000
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,396
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,500
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Feb 2024	0.0220	0.0250	0.0210	0.0230	0.0230	448,900
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,100
31 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	844,296
30 Jan 2024	0.0215	0.0215	0.0215	0.0215	0.0215	100,000
29 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	245,856
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	101,000
23 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	46,500
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	135,001
17 Jan 2024	0.0240	0.0260	0.0240	0.0260	0.0260	11,000
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	253,665
12 Jan 2024	0.0260	0.0260	0.0220	0.0220	0.0220	354,135
11 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	146,986
10 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	35,000
04 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,065,800
02 Jan 2024	0.0290	0.0290	0.0270	0.0290	0.0290	83,808
29 Dec 2023	0.0300	0.0330	0.0290	0.0290	0.0290	240,996
28 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,731,568
27 Dec 2023	0.0280	0.0300	0.0280	0.0290	0.0290	1,721,870
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	989,390
20 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	243,968
19 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,035,621
18 Dec 2023	0.0270	0.0270	0.0255	0.0260	0.0260	87,037
15 Dec 2023	0.0260	0.0260	0.0255	0.0255	0.0255	80,320
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	114,753
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,736
11 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	64,889
08 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	368,753
07 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	29,382
06 Dec 2023	0.0210	0.0240	0.0210	0.0240	0.0240	173,835
05 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	321,464
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,312
01 Dec 2023	0.0240	0.0240	0.0200	0.0210	0.0210	1,889,037
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
29 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	94,551
28 Nov 2023	0.0250	0.0250	0.0245	0.0250	0.0250	831,700
27 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
24 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	38,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,045.60+785.95(+0.79%)

Metallica Minerals Limited (MLM.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,045.60
+785.95(+0.79%)