Australia markets open in 1 hour

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0810+0.0010 (+1.25%)
At close: 03:24PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20230.08100.08300.08100.08100.081084,757
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
06 Jan 20230.12500.13000.12000.12500.1250672,125
05 Jan 20230.12000.12250.12000.12000.1200377,114
04 Jan 20230.12500.12500.12000.12000.120017,650
03 Jan 20230.12000.12500.11500.12000.1200185,477
30 Dec 20220.11500.11500.11500.11500.1150-
29 Dec 20220.13000.13000.11500.11500.115084,318
28 Dec 20220.12000.12000.11500.11500.1150515,014
23 Dec 20220.12500.12500.12500.12500.1250-
22 Dec 20220.11500.12500.11500.12500.1250944,678
21 Dec 20220.12000.12500.12000.12000.1200151,830
20 Dec 20220.12000.13000.11500.11500.1150406,870
19 Dec 20220.13500.14000.12500.12500.1250616,957
16 Dec 20220.14500.14500.14000.14000.140048,696
15 Dec 20220.14500.14500.14500.14500.1450155,989
14 Dec 20220.14000.16000.14000.14000.1400249,175
13 Dec 20220.15000.15000.14000.14000.1400145,132
12 Dec 20220.14000.15500.14000.15000.1500497,404
09 Dec 20220.15000.15000.14000.14000.1400261,704
08 Dec 20220.15500.15500.14000.14500.1450220,794
07 Dec 20220.14500.16000.14500.14500.1450597,281
06 Dec 20220.13500.15000.12500.14000.1400876,636
05 Dec 20220.14000.15000.14000.15000.1500249,517
02 Dec 20220.14500.15000.14000.15000.1500484,785
01 Dec 20220.14500.14500.14500.14500.14503,924
30 Nov 20220.15000.15000.14000.14500.14509,011
29 Nov 20220.14000.15000.14000.15000.150092,643
28 Nov 20220.14000.16000.14000.15000.1500137,312
25 Nov 20220.14000.14500.14000.14500.1450275,181
24 Nov 20220.14500.15000.14000.14000.1400203,665
23 Nov 20220.14500.15000.14000.14000.14001,113,010
22 Nov 20220.14000.14500.14000.14000.1400550,950
21 Nov 20220.12500.14500.12500.14000.1400715,521
18 Nov 20220.12000.12500.12000.12500.1250528,285
17 Nov 20220.11500.12000.11000.11500.1150408,114
16 Nov 20220.12000.12000.11000.11000.1100157,128
15 Nov 20220.12000.12000.12000.12000.120029,961
14 Nov 20220.11500.11500.11000.11000.1100114,217
11 Nov 20220.12000.12000.11500.11500.1150161,155
10 Nov 20220.11500.11500.11000.11000.110072,585
09 Nov 20220.11000.11500.10500.11500.1150821,942
08 Nov 20220.09900.10500.09900.10500.1050580,008
07 Nov 20220.09800.09800.09600.09800.098073,730
04 Nov 20220.09000.09600.08900.09600.09602,304,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...