Mantle Minerals Limited (MTL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0010

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
24 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	234,683
23 Apr 2024	0.0010	0.0015	0.0010	0.0015	0.0015	1,184,749
22 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,267
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	500,000
15 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
12 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	362,787
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	500,000
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,500
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,907
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,331,615
03 Apr 2024	0.0010	0.0015	0.0010	0.0015	0.0015	2,441,219
02 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	963,755
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,100,000
27 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,844,830
26 Mar 2024	0.0010	0.0015	0.0010	0.0015	0.0015	21,799,999
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	405,000
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,341,353
21 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,862,495
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	308,001
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,251,999
18 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	958,431
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,570,049
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,086,462
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,663,069
11 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	6,256,753
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	35,147,036
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,391,043
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	17,079
05 Mar 2024	0.0020	0.0030	0.0020	0.0020	0.0020	10,863,926
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,106,111
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,780,388
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,163,769
28 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	8,893,628
27 Feb 2024	0.0020	0.0025	0.0020	0.0020	0.0020	15,110,528
26 Feb 2024	0.0020	0.0025	0.0020	0.0020	0.0020	4,612,960
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,500,000
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,688,273
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	689,127
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	55,555
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,203,000
14 Feb 2024	0.0030	0.0030	0.0020	0.0030	0.0030	34,483,059
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,537,127
12 Feb 2024	0.0030	0.0035	0.0030	0.0030	0.0030	924,748
09 Feb 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,672,452
08 Feb 2024	0.0035	0.0035	0.0030	0.0030	0.0030	6,125,000
07 Feb 2024	0.0030	0.0035	0.0030	0.0030	0.0030	7,855,819
06 Feb 2024	0.0030	0.0035	0.0030	0.0030	0.0030	2,503,411
05 Feb 2024	0.0030	0.0035	0.0030	0.0035	0.0035	23,534,162
02 Feb 2024	0.0025	0.0030	0.0025	0.0025	0.0025	352,015
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,061,335
31 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,144,612
30 Jan 2024	0.0025	0.0030	0.0025	0.0025	0.0025	167,461
29 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	123,889
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,430,380
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,455,512
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,365,000
22 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,517,278
19 Jan 2024	0.0040	0.0040	0.0030	0.0035	0.0035	4,888,279
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,292,030
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	175,304
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,084,333
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,642,158
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,217,010
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,666,676
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,765,426
09 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	1,453,416
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	363,272
04 Jan 2024	0.0030	0.0035	0.0030	0.0030	0.0030	929,869
03 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Jan 2024	0.0030	0.0035	0.0030	0.0030	0.0030	2,436,824
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	15,520,096
28 Dec 2023	0.0030	0.0030	0.0020	0.0020	0.0020	4,442,164
27 Dec 2023	0.0030	0.0035	0.0030	0.0030	0.0030	44,941,217
22 Dec 2023	0.0030	0.0040	0.0030	0.0030	0.0030	5,923,315
21 Dec 2023	0.0030	0.0035	0.0030	0.0030	0.0030	1,194,845
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	360,667
19 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	239,000
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	11
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,039,945
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	93,000
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	23,436,374
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	406,499
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,146,211
08 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,625,030
07 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	15,435,902
06 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	3,793,323
05 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	914,350
04 Dec 2023	0.0040	0.0040	0.0030	0.0040	0.0040	926,221
01 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	762,597
30 Nov 2023	0.0035	0.0035	0.0030	0.0035	0.0035	3,179,214
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.67+0.10(+0.12%)

GOLD2,349.70+7.20(+0.31%)

Bitcoin AUD97,812.71-1,347.08(-1.36%)

Mantle Minerals Limited (MTL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,349.70
+7.20(+0.31%)

Bitcoin AUD
97,812.71
-1,347.08(-1.36%)