Mail

MTH.XA - Mithril Resources Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	570,000
06 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	333,333
05 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	10,832,752
02 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,100,000
01 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
31 May 2023	-	-	-	-	-	-
30 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	44,238
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,650,000
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
19 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	127,000
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 May 2023	-	-	-	-	-	-
15 May 2023	-	-	-	-	-	-
12 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	237,911
11 May 2023	-	-	-	-	-	-
10 May 2023	0.0025	0.0030	0.0025	0.0030	0.0030	933,665
09 May 2023	-	-	-	-	-	-
08 May 2023	-	-	-	-	-	-
05 May 2023	-	-	-	-	-	-
04 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	660,000
03 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	660,000
02 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	4,541,001
01 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,571,526
28 Apr 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,077,085
27 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,532,250
26 Apr 2023	-	-	-	-	-	-
24 Apr 2023	-	-	-	-	-	-
21 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	166,666
20 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,124,411
19 Apr 2023	-	-	-	-	-	-
18 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	36,000
17 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,111,111
14 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	40,000
13 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	280,340
12 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	0.0020	0.0020	0.0015	0.0020	0.0020	864,632
05 Apr 2023	-	-	-	-	-	-
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	-	-	-	-	-	-
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	17,000
22 Mar 2023	0.0020	0.0020	0.0015	0.0020	0.0020	170,164
21 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,728,112
20 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,619,841
17 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	22,457,191
16 Mar 2023	-	-	-	-	-	-
15 Mar 2023	0.0020	0.0020	0.0015	0.0020	0.0020	2,870,138
14 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,500,000
13 Mar 2023	0.0015	0.0020	0.0015	0.0020	0.0020	5,649,109
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	0.0020	0.0020	0.0015	0.0020	0.0020	-
08 Mar 2023	0.0025	0.0025	0.0020	0.0020	0.0020	-
07 Mar 2023	0.0025	0.0030	0.0020	0.0030	0.0030	7,837,902
06 Mar 2023	0.0030	0.0030	0.0025	0.0030	0.0030	511,565
03 Mar 2023	0.0025	0.0030	0.0025	0.0030	0.0030	277,000
02 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	700,000
01 Mar 2023	0.0030	0.0030	0.0025	0.0025	0.0025	444,500
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
24 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	66,667
23 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	7,508,334
22 Feb 2023	0.0025	0.0030	0.0025	0.0025	0.0025	2,927,332
21 Feb 2023	0.0030	0.0035	0.0030	0.0030	0.0030	3,418,000
20 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	403,000
17 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	575,000
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	-	-	-	-	-	-
10 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
09 Feb 2023	0.0035	0.0035	0.0030	0.0030	0.0030	5,307,100
08 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,350,000
07 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	616,428
06 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	513,157
03 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	627,272
02 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,450,000
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	37,500
30 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,746,414
27 Jan 2023	0.0030	0.0035	0.0030	0.0035	0.0035	125,000
25 Jan 2023	0.0035	0.0035	0.0030	0.0030	0.0030	7,912,286
24 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	200,000
23 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
20 Jan 2023	0.0030	0.0035	0.0030	0.0030	0.0030	438,045
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	-	-	-	-	-	-
17 Jan 2023	0.0035	0.0035	0.0030	0.0035	0.0035	1,410,714
16 Jan 2023	0.0035	0.0035	0.0030	0.0030	0.0030	3,650,000
13 Jan 2023	0.0035	0.0035	0.0030	0.0035	0.0035	1,180,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...