Australia markets closed

Montem Resources Limited (MR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 10:22AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.02500.02600.02500.02500.0250365,150
30 June 20220.02500.02500.02400.02500.0250120,000
29 June 20220.02200.02300.02200.02300.0230561,378
28 June 20220.02300.02300.02200.02200.0220340,001
27 June 20220.02500.02500.02200.02200.0220869,405
24 June 20220.02500.02500.02500.02500.0250110,200
23 June 20220.02500.02500.02500.02500.025012,000
22 June 20220.02500.02600.02500.02500.0250258,000
21 June 20220.02500.02500.02500.02500.025081,846
20 June 20220.02500.02500.02500.02500.0250120,000
17 June 20220.02600.02600.02600.02600.0260213,094
16 June 20220.02800.02800.02600.02600.0260222,544
15 June 20220.02800.03000.02800.02800.0280380,177
14 June 20220.02800.02800.02800.02800.0280448,457
10 June 20220.03200.03200.03200.03200.0320311
09 June 20220.03200.03200.03200.03200.032096,875
08 June 20220.03000.03000.03000.03000.030010,000
07 June 20220.03000.03000.03000.03000.0300280,000
06 June 20220.03000.03000.03000.03000.030030,148
03 June 20220.03000.03000.03000.03000.0300100,000
02 June 20220.03000.03000.03000.03000.0300-
01 June 20220.03000.03000.03000.03000.0300350,000
31 May 20220.03000.03000.03000.03000.0300142,657
30 May 20220.03000.03000.02800.02800.028011,458
27 May 20220.03000.03000.03000.03000.030017,248
26 May 20220.03100.03100.02800.02900.0290603,166
25 May 20220.03100.03100.03100.03100.031019,307
24 May 20220.03000.03000.03000.03000.030041,500
23 May 20220.03200.03200.03100.03100.031020,631
20 May 20220.03100.03100.03100.03100.0310300,000
19 May 20220.03000.03050.03000.03050.030536,000
18 May 20220.03200.03200.03200.03200.032030,000
17 May 20220.03200.03200.03000.03000.0300107,500
16 May 20220.03200.03200.03200.03200.0320138,750
13 May 20220.03000.03100.03000.03100.031079,511
12 May 20220.02900.02900.02900.02900.0290100,000
11 May 20220.03000.03000.03000.03000.03001,228
10 May 20220.03100.03100.03000.03000.03002,408,516
09 May 20220.03100.03100.03100.03100.031020,500
06 May 20220.03100.03100.03100.03100.0310-
05 May 20220.03100.03100.03100.03100.0310138,583
04 May 20220.03200.03300.03100.03100.03101,511,114
03 May 20220.03400.03400.03400.03400.034024,000
02 May 20220.03800.03800.03400.03500.03501,452,996
29 Apr 20220.03800.04000.03800.04000.0400174,644
28 Apr 20220.04000.04000.03900.03900.039026,525
27 Apr 20220.03900.04000.03800.03800.0380914,298
26 Apr 20220.03500.03900.03400.03900.03901,245,627
22 Apr 20220.03500.03500.03400.03400.0340164,916
21 Apr 20220.03300.03400.03200.03400.0340723,949
20 Apr 20220.03200.03300.03200.03300.0330213,326
19 Apr 20220.03200.03600.03100.03100.03101,759,878
14 Apr 20220.03200.03200.03100.03100.031045,926
13 Apr 20220.03200.03400.03200.03300.0330134,941
12 Apr 20220.03200.03200.03200.03200.032061,972
11 Apr 20220.03200.03300.03200.03200.0320134,500
08 Apr 20220.03200.03500.03200.03500.035049,584
07 Apr 20220.03300.03300.03300.03300.033075,671
06 Apr 20220.03300.03300.03200.03200.0320330,342
05 Apr 20220.03100.03300.03000.03300.0330594,492
04 Apr 20220.03100.03100.02900.03100.03101,634,270
01 Apr 20220.03100.03100.03000.03100.0310360,173
31 Mar 20220.03300.03400.03100.03100.03101,597,836
30 Mar 20220.03300.03350.03300.03300.03301,056,329
29 Mar 20220.03500.03500.03300.03300.03302,425,681
28 Mar 20220.03500.03500.03500.03500.0350796,495
25 Mar 20220.03800.03800.03600.03600.03601,058,049
24 Mar 20220.04200.04200.03700.03700.03702,277,528
23 Mar 20220.03500.04200.03500.04200.0420282,723
22 Mar 20220.03500.03700.03400.03400.0340973,257
21 Mar 20220.03800.03800.03500.03500.03501,212,695
18 Mar 20220.04000.04000.04000.04000.0400-
17 Mar 20220.03900.04300.03800.04000.0400595,255
16 Mar 20220.03700.03700.03700.03700.0370344,999
15 Mar 20220.03700.03700.03400.03400.03401,084,015
14 Mar 20220.04100.04100.03700.03700.03701,576,634
11 Mar 20220.04100.04100.04100.04100.0410-
10 Mar 20220.04500.04500.04100.04100.0410546,304
09 Mar 20220.04300.04300.04300.04300.0430101,199
08 Mar 20220.05000.05000.04300.04300.04301,069,003
07 Mar 20220.05500.07000.04800.05000.05008,871,761
04 Mar 20220.04500.04500.04300.04300.0430424,958
03 Mar 20220.04600.04900.04500.04500.0450540,958
02 Mar 20220.04500.04500.04500.04500.045032,222
01 Mar 20220.04200.04500.04200.04500.0450285,655
28 Feb 20220.04100.04100.04100.04100.0410-
25 Feb 20220.04100.04250.04100.04100.0410240,804
24 Feb 20220.04400.04400.04400.04400.0440100,000
23 Feb 20220.04500.04900.04200.04900.04901,044,930
22 Feb 20220.04500.04500.04200.04200.0420359,246
21 Feb 20220.04600.04900.04500.04500.0450264,352
18 Feb 20220.04900.04900.04900.04900.0490711
17 Feb 20220.04500.04900.04500.04900.04901,120,922
16 Feb 20220.04700.04800.04400.04500.0450335,238
15 Feb 20220.04900.04900.04500.04500.0450354,834
14 Feb 20220.04700.04900.04700.04700.0470126,179
11 Feb 20220.04500.04700.04500.04700.0470157,272
10 Feb 20220.04300.04500.04300.04300.0430440,809
09 Feb 20220.04200.04200.04200.04200.04209,398
08 Feb 20220.04000.04300.04000.04300.0430242,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...