Mantle Minerals Limited (MTL.XA)

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

Add to watchlist

0.0030

+0.0010

(+50.00%)

As of 10:49AM AEST. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,491,666
08 May 2024	0.0020	0.0020	0.0015	0.0020	0.0020	23,989,197
07 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,649,999
06 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,332,210
03 May 2024	-	-	-	-	-	-
02 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	900,000
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	158,400
29 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	19,800
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,000,000
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	650,000
18 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,066,667
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
15 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	1,079,167
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	650,000
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	2,017,000
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	155
02 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	167,000
28 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	250,000
27 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,746,900
26 Mar 2024	0.0020	0.0020	0.0015	0.0020	0.0020	9,046,385
25 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	11,950,000
22 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	359,647
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	41,999
19 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
18 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	728,666
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	690,000
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,400,207
12 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	2,472,764
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,800,002
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,523,236
07 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,044,998
06 Mar 2024	0.0020	0.0025	0.0020	0.0020	0.0020	1,039,431
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,388,195
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,702,466
01 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	3,295,454
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,079,375
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,000,000
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,734,375
26 Feb 2024	0.0025	0.0025	0.0020	0.0020	0.0020	100,843
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500,000
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0025	0.0025	0.0020	0.0020	0.0020	2,245,857
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
19 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	4,534,165
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	6,075,000
14 Feb 2024	0.0030	0.0030	0.0020	0.0025	0.0025	16,615,646
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,644,373
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,452,143
09 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	166,667
08 Feb 2024	0.0035	0.0035	0.0030	0.0030	0.0030	2,306,283
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,146,666
06 Feb 2024	0.0030	0.0035	0.0030	0.0030	0.0030	231,000
05 Feb 2024	0.0035	0.0035	0.0030	0.0035	0.0035	6,177,297
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,596,054
30 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	600,000
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	368,333
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
22 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	570,000
19 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	220,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	14,000
16 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	3,500,000
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,833,333
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	626,000
11 Jan 2024	0.0030	0.0035	0.0030	0.0030	0.0030	3,294,784
10 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,998,750
09 Jan 2024	0.0030	0.0035	0.0030	0.0030	0.0030	812,916
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	630,000
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,200,000
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,266,667
03 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	8,082,857
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0030	0.0030	0.0025	0.0030	0.0030	921,332
28 Dec 2023	0.0030	0.0030	0.0025	0.0025	0.0025	3,183,333
27 Dec 2023	0.0030	0.0035	0.0030	0.0030	0.0030	10,732,004
22 Dec 2023	0.0035	0.0035	0.0030	0.0030	0.0030	10,050,001
21 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	750,000
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	7,100,000
19 Dec 2023	0.0035	0.0035	0.0030	0.0030	0.0030	7,659,000
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	175,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	4,520,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,036.20-40.50(-0.50%)

ASX 2007,762.70-41.80(-0.54%)

AUD/USD0.6573-0.0009(-0.13%)

OIL79.32+0.33(+0.42%)

GOLD2,316.10-6.20(-0.27%)

Bitcoin AUD93,447.86-1,783.88(-1.87%)

Mantle Minerals Limited (MTL.XA)

ALL ORDS
8,036.20
-40.50(-0.50%)

ASX 200
7,762.70
-41.80(-0.54%)

AUD/USD
0.6573
-0.0009(-0.13%)

OIL
79.32
+0.33(+0.42%)

GOLD
2,316.10
-6.20(-0.27%)

Bitcoin AUD
93,447.86
-1,783.88(-1.87%)