Australia markets closed

Mitre Mining Corporation Limited (MMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000-0.0100 (-1.96%)
At close: 03:54PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.51500.51500.49000.50000.5000454,327
24 Apr 20240.53000.53000.51000.51000.5100399,460
23 Apr 20240.53000.54000.51000.52000.5200101,361
22 Apr 20240.52000.52500.50500.52500.5250511,942
19 Apr 20240.50500.51500.48500.49500.4950470,018
18 Apr 20240.47500.48000.46000.48000.4800203,584
17 Apr 20240.44500.47500.43500.45500.4550454,031
16 Apr 20240.46500.46500.43500.44500.4450630,956
15 Apr 20240.50000.50000.47000.48000.480066,093
12 Apr 20240.51500.51500.47000.50000.5000364,111
11 Apr 20240.53000.53000.50000.51000.5100263,631
10 Apr 20240.53500.55000.50000.52000.5200308,590
09 Apr 20240.53000.54000.51000.54000.5400230,558
08 Apr 20240.51500.54000.51000.51000.5100458,296
05 Apr 20240.53000.53000.48500.51000.5100675,240
04 Apr 20240.48000.54000.48000.52000.52001,251,040
03 Apr 20240.53000.54000.48000.48000.48001,521,125
02 Apr 20240.47000.53000.46500.53000.53001,498,029
28 Mar 20240.39000.45000.39000.45000.4500808,000
27 Mar 20240.39000.39000.38500.38500.3850120,067
26 Mar 20240.39500.42000.38500.38500.38501,149,314
25 Mar 20240.37500.40000.37500.39500.3950480,660
22 Mar 20240.37500.38000.37000.37500.3750263,058
21 Mar 20240.35000.37500.35000.36500.3650904,641
20 Mar 20240.32000.35000.32000.35000.3500229,691
19 Mar 20240.34500.35000.32000.32000.3200858,952
18 Mar 20240.30500.40000.30500.34000.3400867,961
15 Mar 20240.30000.30500.29500.29500.2950216,071
14 Mar 20240.29500.30000.29500.30000.300069,010
13 Mar 20240.28500.30500.28500.30500.305058,755
12 Mar 20240.30500.30500.29000.29500.2950147,723
11 Mar 20240.30000.30500.30000.30500.3050122,132
08 Mar 20240.31000.31000.29000.30500.3050164,257
07 Mar 20240.28500.31000.27500.31000.3100407,915
06 Mar 20240.31500.31500.27500.27500.2750686,903
05 Mar 20240.30000.31500.29500.31500.3150713,123
04 Mar 20240.29000.30000.28500.29000.2900401,314
01 Mar 20240.28500.28500.28000.28000.2800151,505
29 Feb 20240.29000.29000.28500.28500.2850388,153
28 Feb 20240.28000.30000.28000.29500.2950721,469
27 Feb 20240.27500.28500.26500.28000.2800809,303
26 Feb 20240.29000.29000.27500.27500.2750785,828
23 Feb 20240.26500.29000.26500.28000.2800755,099
22 Feb 20240.26000.27000.26000.27000.2700472,930
21 Feb 20240.27000.27000.26000.26000.2600300,247
20 Feb 20240.26500.26500.26500.26500.2650254,283
19 Feb 20240.27500.27500.26500.26500.2650337,463
16 Feb 20240.26500.28000.26500.27500.2750452,149
15 Feb 20240.27500.27500.25500.25500.2550807,831
14 Feb 20240.26500.27500.26000.27000.27001,166,115
13 Feb 20240.29000.29500.26000.26500.2650634,252
12 Feb 20240.25000.28000.25000.28000.28002,024,714
09 Feb 20240.22500.24000.21000.24000.2400754,600
08 Feb 20240.22000.22500.22000.22500.2250621,444
07 Feb 20240.22500.22500.22000.22000.2200127,474
06 Feb 20240.23500.23500.21750.22500.22501,055,260
05 Feb 20240.24500.25000.24000.24000.2400244,049
02 Feb 20240.24000.24750.24000.24000.2400747,972
01 Feb 20240.22000.25000.22000.24000.24001,235,832
31 Jan 20240.22000.22000.22000.22000.2200-
30 Jan 20240.20000.22000.20000.22000.2200355,178
29 Jan 20240.20000.22000.20000.22000.2200199,631
25 Jan 20240.20000.20000.20000.20000.2000-
24 Jan 20240.21000.21000.20000.20000.200080,933
23 Jan 20240.23000.23000.21000.21000.210054,761
22 Jan 20240.22000.22000.20000.20000.2000273,170
19 Jan 20240.21500.22000.21500.22000.2200105,319
18 Jan 20240.21000.22000.21000.22000.2200166,969
17 Jan 20240.22000.22000.21000.21500.2150248,757
16 Jan 20240.23000.23000.22000.22000.2200213,703
15 Jan 20240.25000.25000.25000.25000.2500-
12 Jan 20240.23000.25000.23000.25000.2500134,206
11 Jan 20240.24000.25000.23000.23000.230030,046
10 Jan 20240.24000.24000.22500.24000.2400131,582
09 Jan 20240.23000.24000.23000.24000.240085,043
08 Jan 20240.24000.26000.23000.24000.2400127,156
05 Jan 20240.23500.24000.23500.24000.2400157,957
04 Jan 20240.24000.24000.23000.23500.2350220,378
03 Jan 20240.25000.25000.25000.25000.250053,100
02 Jan 20240.26500.26500.26000.26000.260019,093
29 Dec 20230.27500.27500.27000.27000.270013,581
28 Dec 20230.26500.27000.26500.27000.270067,610
27 Dec 20230.24500.24500.23500.24500.2450372,930
22 Dec 20230.24500.25500.24500.25500.255050,085
21 Dec 20230.24000.24000.23500.23500.235067,560
20 Dec 20230.24500.24500.24500.24500.2450-
19 Dec 20230.23500.24500.23000.24500.245080,023
18 Dec 20230.25500.25500.24000.24000.240088,785
15 Dec 20230.22500.23500.22500.23500.2350133,636
14 Dec 20230.23000.23000.22500.22500.2250336,664
13 Dec 20230.23500.23500.23000.23000.230053,529
12 Dec 20230.25000.25000.23500.23500.2350152,023
11 Dec 20230.27500.27500.25000.25000.2500203,816
08 Dec 20230.26500.28500.26500.27500.2750343,305
07 Dec 20230.27000.29500.27000.27500.2750294,417
06 Dec 20230.27000.28000.26000.27000.2700174,212
05 Dec 20230.28500.29000.28500.29000.290058,724
04 Dec 20230.28500.29000.26500.28000.2800247,619
01 Dec 20230.30000.30000.25500.26000.2600456,019
30 Nov 20230.20500.20500.20500.20500.2050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...