MZZ.AX - Matador Mining Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.06600.06600.06500.06600.0660181,696
31 May 20230.07000.07000.07000.07000.0700-
30 May 20230.06500.07000.06500.07000.070063,094
29 May 20230.06600.06600.06600.06600.066045,378
26 May 20230.06700.06700.06600.06600.0660302,465
25 May 20230.06800.06800.06700.06700.0670292,006
24 May 20230.06900.06900.06700.06700.0670495,586
23 May 20230.06800.06800.06600.06700.067038,976
22 May 20230.07100.07100.06600.06600.0660167,968
19 May 20230.06800.06800.06700.06700.067042,553
18 May 20230.07000.07100.06600.06900.0690714,653
17 May 20230.07100.07100.06900.07000.0700675,381
16 May 20230.07100.07100.07100.07100.0710356,986
15 May 20230.07300.07300.07100.07100.0710279,946
12 May 20230.07500.07500.07300.07300.0730127,872
11 May 20230.07500.07600.07400.07600.0760522,155
10 May 20230.07600.07600.07400.07500.0750174,910
09 May 20230.07600.07800.07400.07800.0780496,108
08 May 20230.07800.07800.07300.07400.0740596,697
05 May 20230.08000.08000.07800.07800.0780725,525
04 May 20230.07500.08500.07500.07800.07802,303,547
03 May 20230.07300.07700.07300.07500.07502,105,656
02 May 20230.07200.07200.07200.07200.0720226,103
01 May 20230.07600.07600.07400.07400.074046,879
28 Apr 20230.07500.07600.07400.07500.0750346,844
27 Apr 20230.07400.07500.07200.07400.07401,233,925
26 Apr 20230.07100.07300.07100.07100.0710271,304
24 Apr 20230.07000.07100.07000.07000.0700521,601
21 Apr 20230.07200.07200.07100.07100.0710445,107
20 Apr 20230.07200.07200.07100.07200.0720467,752
19 Apr 20230.07100.07300.07100.07100.0710602,997
18 Apr 20230.07200.07600.07100.07100.0710937,554
17 Apr 20230.07400.07600.07200.07200.0720552,788
14 Apr 20230.07600.07600.07300.07400.07401,454,843
13 Apr 20230.07500.07500.07350.07400.0740199,509
12 Apr 20230.07900.07900.07400.07600.0760953,473
11 Apr 20230.08200.08200.07800.07800.0780882,078
06 Apr 20230.08300.08300.08000.08200.0820665,083
05 Apr 20230.08000.08300.07900.08100.0810553,222
04 Apr 20230.08100.08100.07900.07900.0790315,541
03 Apr 20230.07900.08100.07900.08100.081050,066
31 Mar 20230.07700.08000.07600.08000.080071,715
30 Mar 20230.08100.08100.07150.07600.0760781,708
29 Mar 2023------
28 Mar 20230.08200.08200.08000.08000.0800144,630
27 Mar 20230.08400.08400.08200.08300.083054,350
24 Mar 20230.08200.08200.08200.08200.082099,784
23 Mar 20230.08200.08400.08200.08200.0820155,367
22 Mar 20230.08000.08200.08000.08200.0820101,450
21 Mar 20230.08000.08000.08000.08000.0800-
20 Mar 20230.08500.08500.08000.08000.0800601,818
17 Mar 20230.08200.08200.08200.08200.082043,390
16 Mar 20230.08200.08200.08200.08200.082045,267
15 Mar 20230.08600.08600.08000.08000.0800329,933
14 Mar 20230.08200.08600.08200.08400.0840128,508
13 Mar 20230.08000.08500.08000.08200.0820734,091
10 Mar 20230.08000.08100.07900.07900.0790444,806
09 Mar 20230.08100.08100.07300.08000.08001,602,526
08 Mar 20230.08000.08000.08000.08000.0800470,020
07 Mar 20230.08000.08200.08000.08000.08002,334,417
06 Mar 20230.07700.08000.07700.08000.080020,016
03 Mar 20230.08000.08000.07600.07700.07701,976,100
02 Mar 20230.08000.08000.08000.08000.0800896,129
01 Mar 20230.07700.08000.07700.07700.0770347,362
28 Feb 20230.07800.07800.07700.07700.0770177,793
27 Feb 20230.08000.08000.07800.08000.080082,730
24 Feb 20230.08400.08400.07800.08000.0800448,497
23 Feb 20230.08800.09000.08450.08450.0845151,950
22 Feb 20230.08700.08700.08500.08500.0850252,032
21 Feb 20230.09200.09200.08700.08700.0870243,210
20 Feb 20230.09100.09200.09100.09200.092099,274
17 Feb 20230.09400.09400.09000.09100.09101,055,862
16 Feb 20230.09500.09500.09400.09400.094022,806
15 Feb 20230.09300.09300.09200.09200.0920165,110
14 Feb 20230.09800.09800.09400.09400.094037,802
13 Feb 20230.09800.09800.09500.09600.0960296,957
10 Feb 20230.09800.10000.09800.09800.098098,768
09 Feb 20230.10000.10500.10000.10000.1000154,644
08 Feb 20230.09800.10000.09800.10000.1000173,064
07 Feb 20230.10500.11500.09500.10500.10501,717,945
06 Feb 20230.10500.11000.10500.11000.1100203,400
03 Feb 20230.10500.11000.10500.10500.1050392,498
02 Feb 20230.10500.11500.10500.11000.1100166,351
01 Feb 20230.10500.11500.10500.11000.1100393,367
31 Jan 20230.11000.11000.10500.10500.1050181,350
30 Jan 20230.11500.11500.11000.11500.1150223,869
27 Jan 20230.10500.11000.10500.11000.1100402,752
25 Jan 20230.12000.12000.10000.10500.10501,989,274
24 Jan 20230.12000.13000.12000.12000.1200301,300
23 Jan 20230.12000.12500.12000.12000.1200499,397
20 Jan 20230.12500.12500.12000.12000.1200483,441
19 Jan 20230.12500.12500.12500.12500.1250434,888
18 Jan 20230.12500.13000.12500.13000.1300726,773
17 Jan 20230.13000.13000.13000.13000.1300486,907
16 Jan 20230.13000.13000.13000.13000.13001,433,777
13 Jan 20230.13500.13500.13000.13000.1300661,062
12 Jan 20230.13500.14000.13000.13000.1300682,311
11 Jan 20230.13250.13500.13000.13000.1300375,940
10 Jan 20230.13000.13500.13000.13500.1350550,462
09 Jan 20230.13000.13000.12250.12500.1250865,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...