Mantengu Mining Limited (MTU.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 11:47AM SAST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 21,046 |
| 09 May 2024 | 80.00 | 80.00 | 60.00 | 60.00 | 60.00 | 379,874 |
| 08 May 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 224,150 |
| 07 May 2024 | 80.00 | 94.00 | 80.00 | 94.00 | 94.00 | 223,939 |
| 06 May 2024 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 53,500 |
| 03 May 2024 | 77.00 | 85.00 | 72.00 | 72.00 | 72.00 | 583,471 |
| 02 May 2024 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | 96,000 |
| 30 Apr 2024 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | 215,000 |
| 29 Apr 2024 | 70.00 | 72.00 | 71.00 | 71.00 | 71.00 | 100,000 |
| 26 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 25 Apr 2024 | 89.00 | 104.00 | 85.00 | 104.00 | 104.00 | 38,708 |
| 24 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 Apr 2024 | 67.00 | 80.00 | 67.00 | 80.00 | 80.00 | 627,560 |
| 22 Apr 2024 | 70.00 | 70.00 | 60.00 | 60.00 | 60.00 | 90,500 |
| 19 Apr 2024 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | 5,240 |
| 18 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 17 Apr 2024 | 85.00 | 85.00 | 76.00 | 80.00 | 80.00 | 65,510 |
| 16 Apr 2024 | 80.00 | 85.00 | 80.00 | 80.00 | 80.00 | 59,090 |
| 15 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 21,500 |
| 12 Apr 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 65,600 |
| 11 Apr 2024 | 85.00 | 119.00 | 85.00 | 100.00 | 100.00 | 179,260 |
| 10 Apr 2024 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 50,000 |
| 09 Apr 2024 | 77.00 | 110.00 | 77.00 | 108.00 | 108.00 | 61,946 |
| 08 Apr 2024 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 47,700 |
| 05 Apr 2024 | 60.00 | 72.00 | 60.00 | 72.00 | 72.00 | 20,500 |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3,502 |
| 03 Apr 2024 | 72.00 | 72.00 | 59.00 | 59.00 | 59.00 | 21,870 |
| 02 Apr 2024 | 65.00 | 73.00 | 65.00 | 73.00 | 73.00 | 28,698 |
| 28 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 15,000 |
| 27 Mar 2024 | 61.00 | 71.00 | 59.00 | 66.00 | 66.00 | 79,000 |
| 26 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 139 |
| 25 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5,245 |
| 22 Mar 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 49,000 |
| 20 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 95,000 |
| 19 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 18 Mar 2024 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 34,000 |
| 15 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 14 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3,500 |
| 13 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 27,000 |
| 12 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 26,651 |
| 11 Mar 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 47,250 |
| 08 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 250 |
| 07 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 17,731 |
| 06 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 05 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4,160 |
| 04 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 46,598 |
| 01 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 36,200 |
| 29 Feb 2024 | 98.00 | 98.00 | 85.00 | 85.00 | 85.00 | 61,249 |
| 28 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 27 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 31,344 |
| 26 Feb 2024 | 85.00 | 86.00 | 76.00 | 76.00 | 76.00 | 93,965 |
| 23 Feb 2024 | 88.00 | 100.00 | 77.00 | 98.00 | 98.00 | 293,872 |
| 22 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 49 |
| 21 Feb 2024 | 105.00 | 110.00 | 88.00 | 100.00 | 100.00 | 50,833 |
| 20 Feb 2024 | 74.00 | 100.00 | 74.00 | 100.00 | 100.00 | 480,541 |
| 19 Feb 2024 | 59.00 | 79.00 | 59.00 | 73.00 | 73.00 | 132,868 |
| 16 Feb 2024 | 45.00 | 55.00 | 45.00 | 55.00 | 55.00 | 2,500 |
| 15 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 14 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,000 |
| 13 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 12 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 Feb 2024 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 45,575 |
| 07 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2,551 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 05 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 02 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 17,993 |
| 01 Feb 2024 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 32,007 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,750 |
| 30 Jan 2024 | 70.00 | 70.00 | 60.00 | 60.00 | 60.00 | 71,858 |
| 29 Jan 2024 | 70.00 | 70.00 | 62.00 | 62.00 | 62.00 | 1,601 |
| 26 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 554 |
| 25 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 23,200 |
| 24 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 30,000 |
| 23 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
| 22 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Jan 2024 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 48,000 |
| 18 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 50,000 |
| 16 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 15 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Jan 2024 | 77.00 | 78.00 | 70.00 | 78.00 | 78.00 | 137,162 |
| 11 Jan 2024 | 60.00 | 74.00 | 60.00 | 74.00 | 74.00 | 153,800 |
| 10 Jan 2024 | 55.00 | 60.00 | 60.00 | 60.00 | 60.00 | 29,941 |
| 09 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2,000 |
| 08 Jan 2024 | 60.00 | 85.00 | 60.00 | 85.00 | 85.00 | 47,000 |
| 05 Jan 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 61,000 |
| 04 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 02 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5,000 |
| 29 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 50,000 |
| 28 Dec 2023 | 75.00 | 75.00 | 62.00 | 75.00 | 75.00 | 33,801 |
| 27 Dec 2023 | 75.00 | 75.00 | 61.00 | 75.00 | 75.00 | 159,856 |
| 22 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 20,000 |
| 20 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 25,000 |
| 19 Dec 2023 | 78.00 | 85.00 | 78.00 | 85.00 | 85.00 | 289,960 |
| 18 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 23 |
| 14 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 13 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 14,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.