Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Minbos Resources Limited (MNB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0700-0.0020 (-2.78%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	0.0730	0.0735	0.0630	0.0700	0.0700	2,378,189
21 Jan 2021	0.0760	0.0770	0.0720	0.0720	0.0720	1,400,212
20 Jan 2021	0.0790	0.0790	0.0710	0.0760	0.0760	1,861,912
19 Jan 2021	0.0680	0.0880	0.0680	0.0800	0.0800	7,129,794
18 Jan 2021	0.0660	0.0690	0.0630	0.0670	0.0670	2,306,113
15 Jan 2021	0.0550	0.0680	0.0550	0.0630	0.0630	6,231,995
14 Jan 2021	0.0560	0.0560	0.0500	0.0550	0.0550	4,758,269
13 Jan 2021	0.0440	0.0610	0.0440	0.0560	0.0560	10,514,406
12 Jan 2021	0.0430	0.0440	0.0420	0.0420	0.0420	1,033,851
11 Jan 2021	0.0400	0.0440	0.0390	0.0430	0.0430	2,808,200
08 Jan 2021	0.0380	0.0405	0.0380	0.0390	0.0390	1,028,748
07 Jan 2021	0.0370	0.0380	0.0370	0.0380	0.0380	618,593
06 Jan 2021	0.0390	0.0390	0.0380	0.0380	0.0380	1,377,111
05 Jan 2021	0.0390	0.0390	0.0390	0.0390	0.0390	683,010
04 Jan 2021	0.0380	0.0390	0.0370	0.0390	0.0390	943,131
31 Dec 2020	0.0400	0.0400	0.0380	0.0380	0.0380	201,000
30 Dec 2020	0.0395	0.0400	0.0380	0.0380	0.0380	313,051
29 Dec 2020	0.0430	0.0430	0.0380	0.0380	0.0380	1,294,577
24 Dec 2020	0.0390	0.0390	0.0370	0.0380	0.0380	582,355
23 Dec 2020	0.0410	0.0410	0.0380	0.0380	0.0380	892,646
22 Dec 2020	0.0400	0.0410	0.0400	0.0410	0.0410	533,200
21 Dec 2020	0.0400	0.0410	0.0390	0.0390	0.0390	1,870,188
18 Dec 2020	0.0420	0.0440	0.0400	0.0400	0.0400	2,178,920
17 Dec 2020	0.0490	0.0530	0.0410	0.0410	0.0410	5,515,892
16 Dec 2020	0.0430	0.0490	0.0420	0.0480	0.0480	6,934,487
15 Dec 2020	0.0470	0.0470	0.0400	0.0420	0.0420	6,814,107
14 Dec 2020	0.0380	0.0480	0.0350	0.0460	0.0460	12,785,433
11 Dec 2020	0.0390	0.0390	0.0350	0.0350	0.0350	876,311
10 Dec 2020	0.0340	0.0360	0.0340	0.0340	0.0340	420,356
09 Dec 2020	0.0370	0.0390	0.0360	0.0360	0.0360	545,998
08 Dec 2020	0.0370	0.0370	0.0370	0.0370	0.0370	62,500
07 Dec 2020	0.0400	0.0400	0.0370	0.0370	0.0370	419,225
04 Dec 2020	0.0400	0.0400	0.0370	0.0380	0.0380	511,215
03 Dec 2020	0.0400	0.0410	0.0400	0.0400	0.0400	688,367
02 Dec 2020	0.0400	0.0420	0.0390	0.0420	0.0420	543,251
01 Dec 2020	0.0370	0.0390	0.0360	0.0390	0.0390	680,353
30 Nov 2020	0.0370	0.0370	0.0370	0.0370	0.0370	377,467
27 Nov 2020	0.0360	0.0360	0.0330	0.0360	0.0360	781,508
26 Nov 2020	0.0370	0.0370	0.0320	0.0350	0.0350	1,215,913
25 Nov 2020	0.0380	0.0400	0.0370	0.0370	0.0370	1,308,293
24 Nov 2020	0.0400	0.0410	0.0380	0.0380	0.0380	1,316,817
23 Nov 2020	0.0440	0.0440	0.0400	0.0400	0.0400	2,128,355
20 Nov 2020	0.0440	0.0440	0.0420	0.0440	0.0440	894,473
19 Nov 2020	0.0460	0.0470	0.0440	0.0440	0.0440	720,133
18 Nov 2020	0.0500	0.0500	0.0440	0.0440	0.0440	1,991,170
17 Nov 2020	0.0420	0.0480	0.0420	0.0480	0.0480	2,802,552
16 Nov 2020	0.0430	0.0440	0.0420	0.0420	0.0420	284,960
13 Nov 2020	0.0430	0.0470	0.0430	0.0430	0.0430	1,608,476
12 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Nov 2020	1:20 Stock split
10 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	442,000
10 Nov 2020	1:20 Stock split
09 Nov 2020	0.0400	0.0600	0.0200	0.0400	0.0400	1,948,667
06 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,545,000
05 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
04 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	864,165
03 Nov 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,349,639
02 Nov 2020	0.0400	0.0500	0.0400	0.0400	0.0400	1,165,710
30 Oct 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,662,067
29 Oct 2020	0.0400	0.0400	0.0400	0.0400	0.0400	4,730,974
28 Oct 2020	0.0400	0.0500	0.0400	0.0400	0.0400	693,084
27 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	50,000
26 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	81,417
23 Oct 2020	0.0400	0.0600	0.0400	0.0500	0.0500	1,005,705
22 Oct 2020	0.0400	0.0400	0.0400	0.0400	0.0400	41,334
21 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	54,150
20 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	292,486
19 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	631,006
16 Oct 2020	0.0600	0.0600	0.0400	0.0500	0.0500	179,762
15 Oct 2020	0.0400	0.0500	0.0400	0.0400	0.0400	912,827
14 Oct 2020	0.0400	0.0400	0.0400	0.0400	0.0400	600,000
13 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	316,025
12 Oct 2020	0.0600	0.0600	0.0400	0.0500	0.0500	75,000
09 Oct 2020	0.0400	0.0400	0.0400	0.0400	0.0400	21,250
08 Oct 2020	0.0600	0.0600	0.0400	0.0500	0.0500	171,718
07 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	120,800
06 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	272,809
05 Oct 2020	0.0400	0.0600	0.0400	0.0400	0.0400	614,942
02 Oct 2020	0.0600	0.0600	0.0400	0.0400	0.0400	929,166
01 Oct 2020	0.0400	0.0500	0.0400	0.0500	0.0500	35,735
30 Sep 2020	0.0400	0.0600	0.0400	0.0500	0.0500	931,516
29 Sep 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
28 Sep 2020	0.0600	0.0600	0.0400	0.0500	0.0500	281,163
25 Sep 2020	0.0400	0.0500	0.0400	0.0500	0.0500	951,008
24 Sep 2020	0.0400	0.0400	0.0400	0.0400	0.0400	980,374
23 Sep 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,383,503
22 Sep 2020	0.0600	0.0600	0.0400	0.0400	0.0400	17,377,136
21 Sep 2020	0.0400	0.0400	0.0400	0.0400	0.0400	2,032,827
18 Sep 2020	0.0400	0.0600	0.0400	0.0500	0.0500	399,575
17 Sep 2020	0.0400	0.0500	0.0400	0.0400	0.0400	1,432,760
16 Sep 2020	0.0600	0.0600	0.0400	0.0400	0.0400	420,843
15 Sep 2020	0.0600	0.0600	0.0400	0.0400	0.0400	1,978,834
14 Sep 2020	0.0400	0.0500	0.0400	0.0500	0.0500	111,665
11 Sep 2020	0.0600	0.0600	0.0400	0.0500	0.0500	1,120,611
10 Sep 2020	0.0600	0.0600	0.0400	0.0600	0.0600	2,322,311
09 Sep 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Sep 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sep 2020	0.0600	0.0600	0.0400	0.0400	0.0400	997,492
04 Sep 2020	0.0400	0.0500	0.0400	0.0500	0.0500	457,183
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7714-0.0053(-0.68%)

Want to master your money in 2021?

Minbos Resources Limited (MNB.AX)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7714
-0.0053(-0.68%)