Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mithril Resources Limited (MTH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

+0.0010

(+100.00%)

At close: 03:57PM AEST

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	12,928,518
25 Sept 2023	0.0020	0.0020	0.0015	0.0015	0.0015	558,621
22 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	36,800,416
21 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
20 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
19 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
18 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
15 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
14 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	280,000
13 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
12 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	368
11 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,500,050
08 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	40,000
07 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	6,440,630
06 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
05 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
04 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	225,190
01 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
31 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	7,777,000
30 Aug 2023	0.0010	0.0015	0.0010	0.0015	0.0015	323,778
29 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	60,000
28 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	192,857
25 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	120,833
24 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
22 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
21 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	51,962
18 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
17 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	4,417
16 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
15 Aug 2023	0.0020	0.0020	0.0015	0.0015	0.0015	409,561
14 Aug 2023	0.0020	0.0020	0.0015	0.0015	0.0015	2,549,864
11 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Aug 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,934,051
09 Aug 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
08 Aug 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
07 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	934,832
04 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,165,398
03 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
02 Aug 2023	0.0020	0.0020	0.0015	0.0015	0.0015	2,200,000
01 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	153,005
31 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,760,790
28 July 2023	0.0015	0.0015	0.0015	0.0015	0.0015	148,500
27 July 2023	0.0015	0.0015	0.0015	0.0015	0.0015	720,000
26 July 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,220,000
25 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,444,029
24 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,930,000
20 July 2023	0.0030	0.0030	0.0020	0.0020	0.0020	561,507
19 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
18 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,741,103
17 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,452,575
14 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	11,900,000
13 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,310,290
12 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,000,000
11 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 July 2023	0.0025	0.0025	0.0020	0.0020	0.0020	343,147
07 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,144,532
05 July 2023	0.0025	0.0025	0.0020	0.0020	0.0020	3,989,036
04 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	382,414
30 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
29 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,500,000
28 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	7,471,441
27 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	13,177,925
26 June 2023	0.0020	0.0030	0.0015	0.0020	0.0020	17,403,921
23 June 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
22 June 2023	0.0010	0.0015	0.0010	0.0015	0.0015	1,400,000
21 June 2023	0.0020	0.0020	0.0015	0.0015	0.0015	4,317,388
20 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	100,000
19 June 2023	0.0010	0.0015	0.0010	0.0015	0.0015	102,843
16 June 2023	0.0010	0.0015	0.0010	0.0015	0.0015	569,000
15 June 2023	0.0015	0.0015	0.0015	0.0015	0.0015	13,000
14 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,453,491
13 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	19,777,181
09 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	9,976,814
07 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100,500
06 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	8,063,571
02 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	71,666
01 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	47,500
31 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	263,333
30 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	172,157
29 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	599,500
26 May 2023	0.0030	0.0030	0.0020	0.0025	0.0025	7,368,000
25 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	95,543
24 May 2023	0.0025	0.0025	0.0020	0.0020	0.0020	9,701,250
23 May 2023	0.0020	0.0025	0.0020	0.0025	0.0025	14,048,987
22 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,900,000
19 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 May 2023	0.0025	0.0030	0.0020	0.0030	0.0030	1,856,216
17 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	8,320
16 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	190,000
09 May 2023	0.0030	0.0030	0.0025	0.0025	0.0025	5,681,667
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6415-0.0010(-0.15%)

ASX 2007,038.20-38.30(-0.54%)

OIL89.14-0.54(-0.60%)

GOLD1,927.50-9.10(-0.47%)

Bitcoin AUD40,846.38+118.95(+0.29%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mithril Resources Limited (MTH.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6415
-0.0010(-0.15%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
89.14
-0.54(-0.60%)

GOLD
1,927.50
-9.10(-0.47%)

Bitcoin AUD
40,846.38
+118.95(+0.29%)