Maximus Resources Limited (MXR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:41PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 372,170 |
| 22 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 380,287 |
| 19 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 962,166 |
| 18 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 662,776 |
| 17 Apr 2024 | 0.0380 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 1,364,730 |
| 16 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 14,000 |
| 15 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 75,735 |
| 12 Apr 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 758,497 |
| 11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 309,045 |
| 10 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,157,686 |
| 09 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 31,279 |
| 08 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 56,149 |
| 05 Apr 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 3,188,829 |
| 04 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 3,424,671 |
| 03 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 696,956 |
| 02 Apr 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 825,455 |
| 28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 352,253 |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 461,810 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,497 |
| 22 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 306,451 |
| 21 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,181,098 |
| 20 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 791,947 |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 93,454 |
| 18 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 452,000 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,285 |
| 12 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 423,402 |
| 11 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 07 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 05 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 130,500 |
| 04 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 6,200 |
| 01 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 55,889 |
| 29 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 41,726 |
| 28 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 109,660 |
| 27 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
| 26 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 204,675 |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 374,805 |
| 22 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 329,899 |
| 21 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 508,969 |
| 20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,603 |
| 19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Feb 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 509,458 |
| 14 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 13 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 496,403 |
| 12 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 667,078 |
| 09 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
| 08 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 364,371 |
| 07 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
| 06 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,153,221 |
| 05 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 407,004 |
| 02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,563 |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,197,487 |
| 31 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 678,895 |
| 30 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 535,592 |
| 29 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 249,000 |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 358,921 |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 447,964 |
| 19 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 18 Jan 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0420 | 0.0420 | 913,885 |
| 17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 582,409 |
| 16 Jan 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 1,519,884 |
| 15 Jan 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 741,957 |
| 12 Jan 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 1,620,745 |
| 11 Jan 2024 | 0.0390 | 0.0530 | 0.0390 | 0.0450 | 0.0450 | 12,988,890 |
| 10 Jan 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0370 | 0.0370 | 332,079 |
| 09 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
| 05 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 37,087 |
| 04 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 182,000 |
| 02 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 223,548 |
| 29 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,134 |
| 28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 295,866 |
| 27 Dec 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 202,731 |
| 22 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,094 |
| 21 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 225,000 |
| 20 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 824,340 |
| 19 Dec 2023 | 0.0360 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 228,278 |
| 18 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 15 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 310,000 |
| 14 Dec 2023 | 0.0370 | 0.0370 | 0.0290 | 0.0330 | 0.0330 | 2,251,233 |
| 13 Dec 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 51,355 |
| 12 Dec 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 532,440 |
| 11 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 117,739 |
| 08 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 244,283 |
| 07 Dec 2023 | 0.0420 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 685,076 |
| 06 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 419,241 |
| 05 Dec 2023 | 0.0490 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 660,753 |
| 04 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,022,252 |
| 01 Dec 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 425,505 |
| 30 Nov 2023 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 1,166,929 |
| 29 Nov 2023 | 0.0460 | 0.0530 | 0.0460 | 0.0500 | 0.0500 | 1,664,466 |
| *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.