Maximus Resources Limited (MXR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:41PM AEST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0450 | 0.0450 | 567,035 |
| 03 Oct 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 346,806 |
| 02 Oct 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 558,646 |
| 01 Oct 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 59,552 |
| 30 Sept 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 1,267,192 |
| 27 Sept 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 292,900 |
| 26 Sept 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,839,491 |
| 25 Sept 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 8,960,083 |
| 24 Sept 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 149,878 |
| 23 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 207,667 |
| 20 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,514,227 |
| 19 Sept 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 2,285,625 |
| 18 Sept 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 884,416 |
| 17 Sept 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 700,000 |
| 16 Sept 2024 | 0.0330 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 4,722,094 |
| 13 Sept 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,015,534 |
| 12 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,000 |
| 11 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 402,966 |
| 10 Sept 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 855,285 |
| 09 Sept 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 386,042 |
| 06 Sept 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 494,924 |
| 05 Sept 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 923,617 |
| 04 Sept 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 52,203 |
| 03 Sept 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,176,090 |
| 02 Sept 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 192,374 |
| 30 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,703 |
| 29 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 38,179 |
| 28 Aug 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 597,357 |
| 27 Aug 2024 | 0.0305 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 335,169 |
| 26 Aug 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 188,611 |
| 23 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 157,328 |
| 22 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 257,188 |
| 21 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 709,281 |
| 20 Aug 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 139,748 |
| 19 Aug 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 194,374 |
| 16 Aug 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 519,847 |
| 15 Aug 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 816,711 |
| 14 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 Aug 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 77,259 |
| 12 Aug 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 198,631 |
| 09 Aug 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 108,040 |
| 08 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 217,765 |
| 06 Aug 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 83,825 |
| 05 Aug 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 185,976 |
| 02 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 481,034 |
| 01 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 31 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 30 July 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 175,050 |
| 29 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,109 |
| 24 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 407,146 |
| 23 July 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 764,781 |
| 22 July 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 406,509 |
| 19 July 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 16,824 |
| 18 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 125,160 |
| 17 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 150,174 |
| 16 July 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 72,632 |
| 15 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 12 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 41,890 |
| 11 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 10 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 77,212 |
| 09 July 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 123,232 |
| 08 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,514 |
| 05 July 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 July 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,033,285 |
| 03 July 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 122,674 |
| 02 July 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 331,840 |
| 01 July 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 66,389 |
| 28 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 468,426 |
| 27 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 26,012 |
| 26 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 779,231 |
| 25 June 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 473,653 |
| 24 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 847,546 |
| 21 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 107,216 |
| 20 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 113,780 |
| 19 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 99,614 |
| 18 June 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 72,275 |
| 17 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 June 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,582,219 |
| 13 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,609 |
| 12 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 95,067 |
| 11 June 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 428,370 |
| 07 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 621,287 |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 310,475 |
| 05 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 678,829 |
| 04 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,212,184 |
| 03 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 103,500 |
| 31 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 385,255 |
| 30 May 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 524,296 |
| 29 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 577,456 |
| 28 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 525,518 |
| 27 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 535,887 |
| 24 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 46,635 |
| 22 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 52,182 |
| 21 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,629,922 |
| 20 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,431,250 |
| 17 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 33,174 |
| *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.