Maximus Resources Limited (MXR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:34PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 126,049 |
| 29 Apr 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 141,273 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 3,750 |
| 19 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 44,226 |
| 18 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 11,539 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,168 |
| 12 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 107,093 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 142,102 |
| 04 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 268,445 |
| 03 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 54,495 |
| 02 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 230,328 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 181,284 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,750 |
| 22 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 60,250 |
| 21 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 96,250 |
| 20 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 531,418 |
| 19 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 34,900 |
| 18 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 42,553 |
| 15 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 48,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 119,072 |
| 11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 34,482 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 64,838 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 5,000 |
| 26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 8,500 |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 26,375 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 260,465 |
| 21 Feb 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 451,063 |
| 20 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 133,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 261,423 |
| 12 Feb 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 230,750 |
| 09 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 83,000 |
| 08 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 738,899 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 70,937 |
| 05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,607 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 69,678 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 47,471 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,079 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,501 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,078 |
| 16 Jan 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 179,250 |
| 15 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 325,867 |
| 12 Jan 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 513,211 |
| 11 Jan 2024 | 0.0410 | 0.0530 | 0.0410 | 0.0450 | 0.0450 | 2,972,604 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,555 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,225 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 141,289 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 38,620 |
| 12 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 32,309 |
| 11 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 104,665 |
| 08 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,511 |
| 07 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| 06 Dec 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 169,268 |
| *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.