Metallica Minerals Limited (MLM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:38PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 144,482 |
| 23 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 123,366 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 19,551 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,469 |
| 12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 49,208 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,001 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 18,751 |
| 04 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,001 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 17,308 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 19,079 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 393 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,321 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 60,312 |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,452 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 16,072 |
| 04 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 22,500 |
| 01 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,338 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 95,800 |
| 21 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,600 |
| 20 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,181 |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 290,618 |
| 16 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 101,400 |
| 15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 215,900 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 227,448 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 97,652 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,850 |
| 23 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,500 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 44,250 |
| 12 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 162,200 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 85,300 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 188,749 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 242,606 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 59,111 |
| 05 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 62,669 |
| 04 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 184,688 |
| 01 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 348,665 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,400 |
| *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.