Australia markets open in 8 hours 52 minutes

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07400.0000 (0.00%)
At close: 03:40PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.07400.07500.07400.07400.074048,466
21 May 20240.07200.07700.07000.07400.07401,214,726
20 May 20240.08000.08000.07100.07300.0730698,493
17 May 20240.08400.08400.07400.08100.0810341,333
16 May 20240.08400.08400.07800.08400.08401,276,172
15 May 20240.08000.08400.07900.08400.0840764,041
14 May 20240.07700.07900.07700.07900.07901,072,521
13 May 20240.07900.07900.07600.07600.076088,205
10 May 20240.07600.08000.07300.07900.0790464,613
09 May 20240.07200.07700.07200.07600.0760500,520
08 May 20240.07000.07200.07000.07200.0720280,085
07 May 20240.07000.07000.06700.07000.0700437,287
06 May 20240.07200.07200.06900.06900.0690399,542
03 May 20240.07000.07200.06900.07000.0700313,413
02 May 20240.07200.07200.06900.06900.0690254,028
01 May 20240.07000.07200.07000.07200.072063,489
30 Apr 20240.06900.07200.06800.06800.0680133,909
29 Apr 20240.07100.07400.06700.06800.0680379,277
26 Apr 20240.08000.08000.06700.07000.07001,393,099
24 Apr 20240.07600.08200.07500.07900.0790265,323
23 Apr 20240.08600.08600.07000.07600.07602,019,642
22 Apr 20240.07600.09700.07600.08600.08602,635,509
19 Apr 20240.07600.07600.07200.07600.0760637,863
18 Apr 20240.07100.07700.07100.07400.0740716,142
17 Apr 20240.07000.07300.07000.07300.07301,075,946
16 Apr 20240.07100.07400.06400.06800.06801,471,125
15 Apr 20240.06300.07100.06300.06900.06902,735,466
12 Apr 20240.06000.06400.05900.06400.06401,855,300
11 Apr 20240.05800.05900.05600.05900.05901,936,304
10 Apr 20240.05500.05600.05300.05600.0560861,000
09 Apr 20240.05500.05700.05500.05500.0550275,989
08 Apr 20240.05500.05500.05300.05500.0550634,423
05 Apr 20240.05500.05600.05200.05400.05401,070,528
04 Apr 20240.05200.05300.05200.05300.053068,879
03 Apr 20240.05300.05300.05200.05200.052020,122
02 Apr 20240.05000.05400.05000.05400.0540833,929
28 Mar 20240.04500.05000.04500.05000.0500975,597
27 Mar 20240.04600.04600.04500.04500.045055,604
26 Mar 20240.04300.04600.04200.04600.0460616,616
25 Mar 20240.04400.04400.04400.04400.044034,600
22 Mar 20240.04100.04300.04100.04200.0420255,442
21 Mar 20240.04200.04200.04100.04100.0410401,594
20 Mar 20240.04000.04150.04000.04150.041584,500
19 Mar 20240.04400.04400.04000.04000.0400165,334
18 Mar 20240.04300.04400.04100.04400.0440133,192
15 Mar 20240.04000.04000.04000.04000.0400102,489
14 Mar 20240.04000.04000.04000.04000.0400139,223
13 Mar 20240.04000.04000.04000.04000.040040,305
12 Mar 20240.04300.04300.04300.04300.04302,955
11 Mar 20240.04000.04300.03900.04300.04301,215,031
08 Mar 20240.04000.04100.03900.04000.0400373,951
07 Mar 20240.04300.04300.04000.04000.0400390,403
06 Mar 20240.04300.04500.04300.04300.0430115,065
05 Mar 20240.04100.04700.04100.04600.04602,074,794
04 Mar 20240.04100.04400.04100.04400.0440756,470
01 Mar 20240.04100.04200.04000.04000.040085,195
29 Feb 20240.03800.04000.03800.04000.04001,239,220
28 Feb 20240.03500.04000.03500.04000.0400125,337
27 Feb 20240.04000.04100.03500.03500.0350162,110
26 Feb 20240.04000.04100.03900.03900.0390462,148
23 Feb 20240.03600.03900.03600.03900.0390519,372
22 Feb 20240.03600.03600.03600.03600.036030,595
21 Feb 20240.03650.03650.03650.03650.036525,993
20 Feb 20240.03600.03600.03600.03600.036034,305
19 Feb 20240.03600.03600.03600.03600.0360321,866
16 Feb 20240.03700.03700.03500.03600.0360108,947
15 Feb 20240.03600.03600.03600.03600.036023,000
14 Feb 20240.03700.03800.03400.03600.0360359,689
13 Feb 20240.03900.03900.03700.03700.03701,055,259
12 Feb 20240.03800.04100.03600.03900.03901,605,351
09 Feb 20240.03800.03900.03800.03900.0390400,000
08 Feb 20240.03700.03700.03700.03700.037090,213
07 Feb 20240.03700.03800.03600.03600.0360786,845
06 Feb 20240.03500.03500.03500.03500.0350121,000
05 Feb 20240.03400.03700.03400.03500.0350336,076
02 Feb 20240.03700.03900.03500.03900.0390728,276
01 Feb 20240.03300.03600.03300.03600.0360909,393
31 Jan 20240.03300.03300.03000.03300.03301,062,884
30 Jan 20240.03400.03400.03300.03350.0335163,450
29 Jan 20240.03400.03400.03100.03200.0320821,933
25 Jan 20240.03300.03300.03300.03300.0330-
24 Jan 20240.03500.03500.03200.03300.03301,710,155
23 Jan 20240.03600.03600.03400.03400.03402,977,341
22 Jan 20240.03500.03800.03500.03600.03603,417,025
19 Jan 20240.03400.03500.03400.03400.0340636,890
18 Jan 20240.03500.03500.03400.03400.0340706,577
17 Jan 20240.03300.03600.03300.03500.0350447,810
16 Jan 20240.03200.03600.03200.03400.03403,904,577
15 Jan 20240.03500.03500.03350.03350.03351,355,474
12 Jan 20240.03600.03600.03600.03600.0360343,233
11 Jan 20240.03600.03600.03500.03500.0350991,184
10 Jan 20240.03900.03900.03500.03500.03502,134,327
09 Jan 20240.04000.04000.03800.03800.03801,261,248
08 Jan 20240.04400.04400.04000.04000.0400270,455
05 Jan 20240.04400.04400.04300.04300.0430358,073
04 Jan 20240.04300.04400.04200.04400.0440228,921
03 Jan 20240.05000.05000.04400.04400.0440282,186
02 Jan 20240.05000.05000.05000.05000.0500156,624
29 Dec 20230.04500.04700.04500.04700.047072,895
28 Dec 20230.04700.04700.04700.04700.0470117,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...