Australia markets closed

MTM Critical Metals Limited (MTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570-0.0030 (-5.00%)
At close: 03:15PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.06000.06200.05700.05700.05701,686,740
09 May 20240.05500.06200.05400.06000.06002,416,533
08 May 20240.05800.05800.05600.05600.0560475,873
07 May 20240.06500.06700.05900.05900.05903,639,540
06 May 20240.06100.07000.05800.06400.064011,286,175
03 May 20240.05200.05800.05200.05800.05801,217,499
02 May 20240.05700.05700.05400.05600.05601,668,978
01 May 20240.05300.06400.05300.05800.05806,778,452
30 Apr 20240.06000.06000.05400.05500.05501,650,096
29 Apr 20240.05500.06300.05500.06200.06202,983,469
26 Apr 20240.05500.05600.05100.05600.0560976,190
24 Apr 20240.05900.05900.05300.05700.0570964,766
23 Apr 20240.05100.05800.05100.05800.05801,504,817
22 Apr 20240.04700.05300.04700.05000.05001,758,178
19 Apr 20240.04500.05000.04500.04800.04802,848,378
18 Apr 20240.04900.04900.04500.04500.04501,888,585
17 Apr 20240.05000.05100.04700.05000.05001,864,304
16 Apr 20240.05300.05300.04800.04800.04801,863,597
15 Apr 20240.05500.05600.05300.05300.05301,583,997
12 Apr 20240.05300.05600.05200.05300.05301,211,976
11 Apr 20240.05500.05500.05100.05100.0510552,036
10 Apr 20240.05300.05800.05300.05500.05501,783,541
09 Apr 20240.05200.05300.05000.05300.05302,060,349
08 Apr 20240.05500.05600.05200.05500.05501,792,722
05 Apr 20240.05300.05500.05300.05400.05401,630,763
04 Apr 20240.06100.06100.05200.05500.05504,629,695
03 Apr 20240.06300.06400.06100.06200.06201,480,805
02 Apr 20240.06500.06500.06300.06500.06501,629,823
28 Mar 20240.06500.06500.06200.06500.06502,005,768
27 Mar 20240.07100.07100.06000.06400.06403,339,189
26 Mar 20240.07200.07200.07000.07000.0700534,150
25 Mar 20240.07400.07400.07100.07200.07201,513,761
22 Mar 20240.07200.07500.07100.07400.07401,631,364
21 Mar 20240.07400.07500.07200.07500.0750203,252
20 Mar 20240.08000.08000.07400.07400.07401,490,214
19 Mar 20240.07700.07700.07400.07500.0750301,367
18 Mar 20240.07500.07500.07500.07500.075026,250
15 Mar 20240.07500.07600.07200.07400.07401,040,728
14 Mar 20240.07600.08200.07600.07600.07601,082,049
13 Mar 20240.08400.08400.07600.07700.07701,944,232
12 Mar 20240.07800.08300.07800.08200.08201,207,241
11 Mar 20240.08000.08000.06800.07800.07802,536,264
08 Mar 20240.08100.08300.07800.08000.0800496,830
07 Mar 20240.07900.08100.07700.07900.0790358,190
06 Mar 20240.08300.08500.07700.08000.0800875,625
05 Mar 20240.08600.08900.08300.08300.0830493,116
04 Mar 20240.08700.08700.08600.08600.0860447,465
01 Mar 20240.08600.08900.08500.08700.0870929,521
29 Feb 20240.09300.09300.08400.08800.08801,750,151
28 Feb 20240.10500.10500.08300.08900.08903,791,536
27 Feb 20240.10000.10500.09700.10000.1000765,111
26 Feb 20240.09800.10500.09800.10500.10501,887,356
23 Feb 20240.10500.11000.09700.09700.09704,152,908
22 Feb 20240.09800.10500.09600.10000.10003,404,568
21 Feb 20240.09400.10500.09200.09800.09806,887,667
20 Feb 20240.07900.09400.07900.09200.09207,011,913
19 Feb 20240.07700.08100.07400.07800.07802,453,582
16 Feb 20240.06800.07600.06800.07600.07601,062,204
15 Feb 20240.06300.07000.06300.07000.07002,272,583
14 Feb 20240.06200.06350.05900.06100.0610562,416
13 Feb 20240.06700.06700.05800.06000.06003,044,769
12 Feb 20240.06800.06900.06600.06700.0670726,249
09 Feb 20240.07200.07200.06800.06900.0690574,224
08 Feb 20240.06700.07200.06600.07200.0720965,374
07 Feb 20240.06600.06900.06500.06700.0670619,237
06 Feb 20240.06700.07100.06600.06800.06801,082,053
05 Feb 20240.07200.07200.06400.06500.06501,947,524
02 Feb 20240.07200.07800.07000.07200.07202,670,376
01 Feb 20240.07400.07400.07200.07400.0740815,268
31 Jan 20240.07100.07500.07100.07500.07501,362,805
30 Jan 20240.07400.07500.07000.07000.07001,004,352
29 Jan 20240.08300.08700.07400.07500.07506,167,782
25 Jan 20240.08100.08300.07900.08000.08005,861,697
24 Jan 20240.07300.08000.07300.08000.08004,209,790
23 Jan 20240.07000.07600.07000.07600.07605,889,858
22 Jan 20240.07000.07300.07000.07000.07004,655,881
19 Jan 20240.07200.07200.06900.06900.06901,922,846
18 Jan 20240.07300.07600.07100.07300.07301,536,185
17 Jan 20240.07300.08400.07200.07400.07405,917,612
16 Jan 20240.08600.08600.07400.07500.07506,119,616
15 Jan 20240.08800.09100.08800.09000.09001,693,876
12 Jan 20240.10000.10500.09100.09100.09109,264,314
11 Jan 20240.11500.11500.11500.11500.1150-
10 Jan 20240.11500.11500.11500.11500.1150-
09 Jan 20240.11500.13500.11000.11500.11508,457,655
08 Jan 20240.12000.12500.10500.11000.11009,227,366
05 Jan 20240.11000.17500.10500.12000.120032,937,182
04 Jan 20240.07100.11000.07000.11000.110038,569,401
03 Jan 20240.07600.08000.06700.07000.070016,370,091
02 Jan 20240.07400.09500.07000.09200.092019,839,754
29 Dec 20230.04600.06800.04500.06800.068027,249,253
28 Dec 20230.04600.05000.04300.04300.04302,832,320
27 Dec 20230.04900.04900.04500.04600.04601,688,279
22 Dec 20230.05200.05300.04700.04800.04806,336,140
21 Dec 20230.04700.05400.04200.05100.051012,423,170
20 Dec 20230.04800.05400.04500.04800.048014,561,180
19 Dec 20230.03900.06300.03900.04400.044038,702,719
18 Dec 20230.02100.02100.02100.02100.0210-
15 Dec 20230.02500.02700.02100.02100.0210313,001
14 Dec 20230.02600.02600.02600.02600.026049,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...