Australia markets open in 1 hour 48 minutes

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0390+0.0030 (+8.33%)
At close: 03:18PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.03600.03900.03600.03900.0390519,372
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
27 Dec 20230.04700.04700.04500.04500.045035,015
22 Dec 20230.04300.04600.04300.04600.04601,209,173
21 Dec 20230.04500.04800.04500.04500.04502,195,350
20 Dec 20230.04700.04700.04500.04700.0470391,212
19 Dec 20230.04800.04800.04600.04700.0470267,066
18 Dec 20230.05200.05300.05200.05300.053080,000
15 Dec 20230.05100.05300.04900.05300.0530411,929
14 Dec 20230.04600.05400.04600.05200.05204,492,098
13 Dec 20230.04500.04700.04500.04600.0460300,006
12 Dec 20230.04700.04700.04400.04500.04501,322,243
11 Dec 20230.04000.05000.04000.04800.04809,400,504
08 Dec 20230.06200.06200.04000.04100.04103,270,271
07 Dec 20230.06200.06200.06200.06200.06209,431
06 Dec 20230.05900.06200.05700.06200.0620318,921
05 Dec 20230.06000.06000.05600.05700.0570157,730
04 Dec 20230.05700.06300.05500.06000.06001,395,678
01 Dec 20230.05700.06200.05700.05800.05801,680,216
30 Nov 20230.05900.06100.05700.05700.05701,380,420
29 Nov 20230.05500.05900.05500.05900.0590645,627
28 Nov 20230.05500.05500.05400.05500.0550746,896
27 Nov 20230.05100.05900.05100.05700.05705,551,710
24 Nov 20230.05200.05300.05200.05200.05201,031,908
23 Nov 20230.04800.05300.04800.05200.0520805,937
22 Nov 20230.04800.04800.04700.04800.0480371,148
21 Nov 20230.04800.04800.04200.04500.0450190,044
20 Nov 20230.04600.04800.04500.04800.04801,150,444
17 Nov 20230.04000.04600.03900.04500.04503,816,094
16 Nov 20230.04000.04000.04000.04000.0400312,738
15 Nov 20230.04000.04000.04000.04000.0400196,390
14 Nov 20230.04000.04100.04000.04000.0400138,278
13 Nov 20230.04200.04400.03900.03900.0390482,825
10 Nov 20230.03900.04100.03900.04100.0410103,399
09 Nov 20230.04200.04200.03900.03900.0390365,283
08 Nov 20230.04200.04200.04200.04200.042040,782
07 Nov 20230.04300.04300.04000.04000.0400340,161
06 Nov 20230.04300.04600.04300.04600.0460162,174
03 Nov 20230.04000.04500.04000.04400.0440643,088
02 Nov 20230.04100.04100.03800.03900.0390250,051
01 Nov 20230.04500.04500.04000.04000.04002,592,661
31 Oct 20230.04600.04600.04500.04500.0450417,971
30 Oct 20230.04400.04600.04400.04400.04401,116,550
27 Oct 20230.04600.04600.04400.04400.0440220,334
26 Oct 20230.04500.04700.04200.04700.0470511,380
25 Oct 20230.04600.04600.04200.04300.0430440,924
24 Oct 20230.04500.04500.04500.04500.0450-
23 Oct 20230.04500.04500.04500.04500.0450-
20 Oct 20230.04500.04500.04500.04500.045045,800
19 Oct 20230.04800.04800.04800.04800.0480-
18 Oct 20230.04800.04800.04800.04800.04803,385
17 Oct 20230.04800.04800.04800.04800.04804,100
16 Oct 20230.04800.04800.04800.04800.048041,026
13 Oct 20230.04900.04900.04800.04800.04809,179
12 Oct 20230.04800.04800.04800.04800.048012,436
11 Oct 20230.05000.05000.04600.04600.046098,650
10 Oct 20230.04900.05000.04800.05000.0500271,895
09 Oct 20230.04600.04900.04600.04900.0490179,863
06 Oct 20230.04700.04700.04700.04700.047035,499
05 Oct 20230.05000.05000.05000.05000.0500-
04 Oct 20230.05000.05000.05000.05000.0500314,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...