Mount Burgess Mining N.L. (MTB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 01:40PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
17 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Apr 2024	0.0020	0.0025	0.0020	0.0025	0.0025	763,864
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,655,000
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	765,000
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,143
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	190,000
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	88,636
28 Mar 2024	0.0025	0.0030	0.0025	0.0025	0.0025	200,000
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	941,000
26 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	600,000
25 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	399,999
20 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	269,851
19 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	3,338,340
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Mar 2024	0.0025	0.0030	0.0025	0.0030	0.0030	9,143,414
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	393
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,531,443
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	268,557
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	450,000
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,480
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000,099
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,587
20 Feb 2024	0.0020	0.0030	0.0020	0.0030	0.0030	4,200,215
19 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	99
16 Feb 2024	0.0020	0.0030	0.0020	0.0030	0.0030	192,228
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	934,306
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,465
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,274,971
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Feb 2024	0.0030	0.0030	0.0020	0.0030	0.0030	230,142
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	150,000
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	32,220
02 Feb 2024	0.0030	0.0030	0.0020	0.0030	0.0030	300,307
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	215,621
31 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	50,000
30 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	344,286
25 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
24 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
23 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	103,407
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,027,489
18 Jan 2024	0.0030	0.0030	0.0020	0.0025	0.0025	11,300,000
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,463,474
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	42,031
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	11,777
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	479,483
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	88,000
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	131
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	226,531
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	820
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	16,455
28 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	697,624
27 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,999
22 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	438,207
21 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	453,621
20 Dec 2023	0.0030	0.0030	0.0025	0.0025	0.0025	1,062,483
19 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,547,504
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	4,278,399
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	16,591
12 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
11 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	120,000
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	29,000
07 Dec 2023	0.0030	0.0035	0.0030	0.0030	0.0030	4,857,688
06 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	27,753
05 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	24,000
24 Nov 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
23 Nov 2023	0.0040	0.0040	0.0035	0.0035	0.0035	87,669
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6420-0.0006(-0.09%)

OIL83.97+1.24(+1.50%)

GOLD2,405.00+7.00(+0.29%)

Bitcoin AUD101,140.45+5,780.10(+6.06%)

Mount Burgess Mining N.L. (MTB.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6420
-0.0006(-0.09%)

OIL
83.97
+1.24(+1.50%)

GOLD
2,405.00
+7.00(+0.29%)

Bitcoin AUD
101,140.45
+5,780.10(+6.06%)