News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Montem Resources Limited (MR1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 10:22AM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.0250	0.0260	0.0250	0.0250	0.0250	365,150
30 June 2022	0.0250	0.0250	0.0240	0.0250	0.0250	120,000
29 June 2022	0.0220	0.0230	0.0220	0.0230	0.0230	561,378
28 June 2022	0.0230	0.0230	0.0220	0.0220	0.0220	340,001
27 June 2022	0.0250	0.0250	0.0220	0.0220	0.0220	869,405
24 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	110,200
23 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
22 June 2022	0.0250	0.0260	0.0250	0.0250	0.0250	258,000
21 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	81,846
20 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
17 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	213,094
16 June 2022	0.0280	0.0280	0.0260	0.0260	0.0260	222,544
15 June 2022	0.0280	0.0300	0.0280	0.0280	0.0280	380,177
14 June 2022	0.0280	0.0280	0.0280	0.0280	0.0280	448,457
10 June 2022	0.0320	0.0320	0.0320	0.0320	0.0320	311
09 June 2022	0.0320	0.0320	0.0320	0.0320	0.0320	96,875
08 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
07 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	280,000
06 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,148
03 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
02 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	350,000
31 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,657
30 May 2022	0.0300	0.0300	0.0280	0.0280	0.0280	11,458
27 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,248
26 May 2022	0.0310	0.0310	0.0280	0.0290	0.0290	603,166
25 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	19,307
24 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	41,500
23 May 2022	0.0320	0.0320	0.0310	0.0310	0.0310	20,631
20 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	300,000
19 May 2022	0.0300	0.0305	0.0300	0.0305	0.0305	36,000
18 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	30,000
17 May 2022	0.0320	0.0320	0.0300	0.0300	0.0300	107,500
16 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	138,750
13 May 2022	0.0300	0.0310	0.0300	0.0310	0.0310	79,511
12 May 2022	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
11 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,228
10 May 2022	0.0310	0.0310	0.0300	0.0300	0.0300	2,408,516
09 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	20,500
06 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	138,583
04 May 2022	0.0320	0.0330	0.0310	0.0310	0.0310	1,511,114
03 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	24,000
02 May 2022	0.0380	0.0380	0.0340	0.0350	0.0350	1,452,996
29 Apr 2022	0.0380	0.0400	0.0380	0.0400	0.0400	174,644
28 Apr 2022	0.0400	0.0400	0.0390	0.0390	0.0390	26,525
27 Apr 2022	0.0390	0.0400	0.0380	0.0380	0.0380	914,298
26 Apr 2022	0.0350	0.0390	0.0340	0.0390	0.0390	1,245,627
22 Apr 2022	0.0350	0.0350	0.0340	0.0340	0.0340	164,916
21 Apr 2022	0.0330	0.0340	0.0320	0.0340	0.0340	723,949
20 Apr 2022	0.0320	0.0330	0.0320	0.0330	0.0330	213,326
19 Apr 2022	0.0320	0.0360	0.0310	0.0310	0.0310	1,759,878
14 Apr 2022	0.0320	0.0320	0.0310	0.0310	0.0310	45,926
13 Apr 2022	0.0320	0.0340	0.0320	0.0330	0.0330	134,941
12 Apr 2022	0.0320	0.0320	0.0320	0.0320	0.0320	61,972
11 Apr 2022	0.0320	0.0330	0.0320	0.0320	0.0320	134,500
08 Apr 2022	0.0320	0.0350	0.0320	0.0350	0.0350	49,584
07 Apr 2022	0.0330	0.0330	0.0330	0.0330	0.0330	75,671
06 Apr 2022	0.0330	0.0330	0.0320	0.0320	0.0320	330,342
05 Apr 2022	0.0310	0.0330	0.0300	0.0330	0.0330	594,492
04 Apr 2022	0.0310	0.0310	0.0290	0.0310	0.0310	1,634,270
01 Apr 2022	0.0310	0.0310	0.0300	0.0310	0.0310	360,173
31 Mar 2022	0.0330	0.0340	0.0310	0.0310	0.0310	1,597,836
30 Mar 2022	0.0330	0.0335	0.0330	0.0330	0.0330	1,056,329
29 Mar 2022	0.0350	0.0350	0.0330	0.0330	0.0330	2,425,681
28 Mar 2022	0.0350	0.0350	0.0350	0.0350	0.0350	796,495
25 Mar 2022	0.0380	0.0380	0.0360	0.0360	0.0360	1,058,049
24 Mar 2022	0.0420	0.0420	0.0370	0.0370	0.0370	2,277,528
23 Mar 2022	0.0350	0.0420	0.0350	0.0420	0.0420	282,723
22 Mar 2022	0.0350	0.0370	0.0340	0.0340	0.0340	973,257
21 Mar 2022	0.0380	0.0380	0.0350	0.0350	0.0350	1,212,695
18 Mar 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Mar 2022	0.0390	0.0430	0.0380	0.0400	0.0400	595,255
16 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	344,999
15 Mar 2022	0.0370	0.0370	0.0340	0.0340	0.0340	1,084,015
14 Mar 2022	0.0410	0.0410	0.0370	0.0370	0.0370	1,576,634
11 Mar 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
10 Mar 2022	0.0450	0.0450	0.0410	0.0410	0.0410	546,304
09 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	101,199
08 Mar 2022	0.0500	0.0500	0.0430	0.0430	0.0430	1,069,003
07 Mar 2022	0.0550	0.0700	0.0480	0.0500	0.0500	8,871,761
04 Mar 2022	0.0450	0.0450	0.0430	0.0430	0.0430	424,958
03 Mar 2022	0.0460	0.0490	0.0450	0.0450	0.0450	540,958
02 Mar 2022	0.0450	0.0450	0.0450	0.0450	0.0450	32,222
01 Mar 2022	0.0420	0.0450	0.0420	0.0450	0.0450	285,655
28 Feb 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
25 Feb 2022	0.0410	0.0425	0.0410	0.0410	0.0410	240,804
24 Feb 2022	0.0440	0.0440	0.0440	0.0440	0.0440	100,000
23 Feb 2022	0.0450	0.0490	0.0420	0.0490	0.0490	1,044,930
22 Feb 2022	0.0450	0.0450	0.0420	0.0420	0.0420	359,246
21 Feb 2022	0.0460	0.0490	0.0450	0.0450	0.0450	264,352
18 Feb 2022	0.0490	0.0490	0.0490	0.0490	0.0490	711
17 Feb 2022	0.0450	0.0490	0.0450	0.0490	0.0490	1,120,922
16 Feb 2022	0.0470	0.0480	0.0440	0.0450	0.0450	335,238
15 Feb 2022	0.0490	0.0490	0.0450	0.0450	0.0450	354,834
14 Feb 2022	0.0470	0.0490	0.0470	0.0470	0.0470	126,179
11 Feb 2022	0.0450	0.0470	0.0450	0.0470	0.0470	157,272
10 Feb 2022	0.0430	0.0450	0.0430	0.0430	0.0430	440,809
09 Feb 2022	0.0420	0.0420	0.0420	0.0420	0.0420	9,398
08 Feb 2022	0.0400	0.0430	0.0400	0.0430	0.0430	242,959
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,244.47-288.95(-1.01%)

News that makes you smarter and richer... For free.

Montem Resources Limited (MR1.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,244.47
-288.95(-1.01%)