ASX - Delayed Quote AUD

Miramar Resources Limited (M2R.AX)

0.0100 -0.0010 (-9.09%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,701,698
Apr 23, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 357,879
Apr 22, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 931,192
Apr 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 171,097
Apr 18, 2024 0.0115 0.0115 0.0110 0.0110 0.0110 269,016
Apr 17, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 725,208
Apr 16, 2024 0.0120 0.0120 0.0115 0.0120 0.0120 205,000
Apr 15, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 2,103,377
Apr 12, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 2,171,803
Apr 11, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 323,649
Apr 10, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 7,442,252
Apr 9, 2024 0.0160 0.0250 0.0150 0.0150 0.0150 40,283,223
Apr 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Apr 5, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 2,300,410
Apr 4, 2024 0.0130 0.0140 0.0120 0.0140 0.0140 2,129,581
Apr 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 22, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 55,859
Mar 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 14,400
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 74,000
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 21
Mar 8, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 312,700
Mar 7, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 246,585
Mar 4, 2024 0.0170 0.0180 0.0160 0.0160 0.0160 128,566
Mar 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 28, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 17,377
Feb 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 413,791
Feb 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 72,220
Feb 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 25,000
Feb 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 4,000
Feb 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 16, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 719,908
Feb 15, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 540,283
Feb 14, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,114,434
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,835
Feb 9, 2024 0.0230 0.0230 0.0190 0.0190 0.0190 398,385
Feb 8, 2024 0.0210 0.0220 0.0170 0.0210 0.0210 2,224,474
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Feb 6, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 207,340
Feb 5, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 22,588
Feb 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 1, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 37,077
Jan 31, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 29, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 25, 2024 0.0240 0.0270 0.0240 0.0240 0.0240 34,042
Jan 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 8,000
Jan 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 19, 2024 0.0270 0.0270 0.0240 0.0240 0.0240 21,111
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 676,494
Jan 15, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 200,000
Jan 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 40,285
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 370,000
Jan 9, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 275,615
Jan 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 5, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 426,795
Jan 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 40,000
Dec 29, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 28, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 29,227
Dec 27, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 358,697
Dec 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2023 0.0230 0.0230 0.0200 0.0200 0.0200 500,000
Dec 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 41,666
Dec 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 9,997
Dec 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 14, 2023 0.0260 0.0270 0.0250 0.0270 0.0270 346,663
Dec 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 12, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 190,003
Dec 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 8, 2023 0.0220 0.0280 0.0220 0.0280 0.0280 127,282
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Dec 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 4, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 1, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 50,027
Nov 30, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 88,000
Nov 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Nov 27, 2023 0.0200 0.0200 0.0180 0.0190 0.0190 102,082
Nov 24, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 52,500
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 15,000
Nov 21, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 15, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 12,500
Nov 14, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 10, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 9, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 17,121
Nov 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 8,619
Nov 2, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Nov 1, 2023 0.0220 0.0220 0.0215 0.0215 0.0215 70,776
Oct 31, 2023 0.0250 0.0250 0.0220 0.0230 0.0230 240,168
Oct 30, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 116,280
Oct 27, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 222,892
Oct 26, 2023 0.0270 0.0280 0.0270 0.0270 0.0270 197,075
Oct 25, 2023 0.0290 0.0290 0.0260 0.0260 0.0260 69,203
Oct 24, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 23, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 64,512
Oct 20, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 411,562
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 257,986
Oct 18, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 17, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 16, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 2,910
Oct 13, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 9,090
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,482
Oct 10, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
Oct 9, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 31,533
Oct 6, 2023 0.0440 0.0460 0.0440 0.0460 0.0460 156,966
Oct 5, 2023 0.0370 0.0430 0.0370 0.0430 0.0430 233,825
Oct 4, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 8,990
Oct 3, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 81,200
Oct 2, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 18,800
Sep 29, 2023 0.0380 0.0380 0.0350 0.0350 0.0350 123,558
Sep 28, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 35,555
Sep 27, 2023 0.0520 0.0520 0.0420 0.0430 0.0430 133,154
Sep 26, 2023 0.0520 0.0520 0.0520 0.0520 0.0520 38,000
Sep 25, 2023 0.0500 0.0520 0.0490 0.0520 0.0520 111,019
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 172,844
Sep 21, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 32,200
Sep 20, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 416,667
Sep 19, 2023 0.0500 0.0500 0.0480 0.0500 0.0500 112,418
Sep 18, 2023 0.0490 0.0500 0.0460 0.0480 0.0480 231,443
Sep 15, 2023 0.0480 0.0500 0.0480 0.0500 0.0500 40,763
Sep 14, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Sep 13, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Sep 12, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 48
Sep 11, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 25,000
Sep 8, 2023 0.0480 0.0490 0.0480 0.0490 0.0490 71,396
Sep 7, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 152,246
Sep 6, 2023 0.0485 0.0490 0.0485 0.0485 0.0485 94,476
Sep 5, 2023 0.0450 0.0490 0.0450 0.0470 0.0470 206,009
Sep 4, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 895,454
Sep 1, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 50,000
Aug 31, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 449,820
Aug 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 75,000
Aug 28, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Aug 25, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 45,600
Aug 24, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 192,064
Aug 23, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 62,723
Aug 22, 2023 0.0510 0.0510 0.0490 0.0490 0.0490 197,446
Aug 21, 2023 0.0520 0.0520 0.0510 0.0510 0.0510 132,500
Aug 18, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 17, 2023 0.0510 0.0540 0.0510 0.0540 0.0540 58,482
Aug 16, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 80,000
Aug 15, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 2,000
Aug 14, 2023 0.0550 0.0550 0.0540 0.0540 0.0540 58,254
Aug 11, 2023 0.0540 0.0550 0.0530 0.0550 0.0550 189,713
Aug 10, 2023 0.0550 0.0550 0.0480 0.0480 0.0480 375,995
Aug 9, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 130,225
Aug 8, 2023 0.0540 0.0540 0.0530 0.0540 0.0540 151,350
Aug 7, 2023 0.0510 0.0580 0.0510 0.0540 0.0540 714,989
Aug 4, 2023 0.0450 0.0500 0.0440 0.0500 0.0500 601,930
Aug 3, 2023 0.0450 0.0490 0.0450 0.0490 0.0490 522,868
Aug 2, 2023 0.0440 0.0450 0.0440 0.0450 0.0450 373,968
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0430 0.0430 0.0400 0.0400 0.0400 17,500
Jul 28, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 3,296
Jul 27, 2023 0.0400 0.0400 0.0380 0.0380 0.0380 235,052
Jul 26, 2023 0.0360 0.0400 0.0360 0.0400 0.0400 78,800
Jul 25, 2023 0.0430 0.0430 0.0360 0.0360 0.0360 221,248
Jul 24, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 20,270
Jul 21, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 20, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 40,109
Jul 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 69,854
Jul 17, 2023 0.0450 0.0530 0.0450 0.0450 0.0450 456,314
Jul 14, 2023 0.0420 0.0420 0.0390 0.0410 0.0410 87,108
Jul 13, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 13,000
Jul 12, 2023 0.0420 0.0420 0.0400 0.0400 0.0400 111,512
Jul 11, 2023 0.0400 0.0400 0.0390 0.0400 0.0400 104,900
Jul 10, 2023 0.0400 0.0400 0.0380 0.0390 0.0390 13,671
Jul 7, 2023 0.0370 0.0390 0.0370 0.0390 0.0390 36,689
Jul 6, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 396
Jul 5, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 30,000
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 30, 2023 0.0350 0.0380 0.0340 0.0350 0.0350 149,778
Jun 29, 2023 0.0380 0.0408 0.0370 0.0408 0.0408 81,638
Jun 28, 2023 0.0361 0.0408 0.0361 0.0408 0.0408 82,429
Jun 27, 2023 0.0427 0.0427 0.0380 0.0380 0.0380 125,667
Jun 26, 2023 0.0380 0.0427 0.0380 0.0399 0.0399 156,379
Jun 23, 2023 0.0351 0.0380 0.0351 0.0380 0.0380 443,426
Jun 22, 2023 0.0380 0.0380 0.0351 0.0351 0.0351 212,563
Jun 21, 2023 0.0370 0.0370 0.0342 0.0361 0.0361 900,373
Jun 20, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 -
Jun 19, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 -
Jun 16, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 105,499
Jun 15, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 9,716
Jun 14, 2023 0.0437 0.0437 0.0408 0.0418 0.0418 136,018
Jun 13, 2023 0.0475 0.0494 0.0456 0.0456 0.0456 210,612
Jun 9, 2023 0.0522 0.0522 0.0522 0.0522 0.0522 -
Jun 8, 2023 0.0522 0.0522 0.0522 0.0522 0.0522 3,382
Jun 7, 2023 0.0522 0.0522 0.0522 0.0522 0.0522 -
Jun 6, 2023 0.0522 0.0522 0.0522 0.0522 0.0522 -
Jun 5, 2023 0.0427 0.0522 0.0427 0.0522 0.0522 261,424
Jun 2, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 11,116
Jun 1, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 -
May 31, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 7,371
May 30, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 7,627
May 29, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 -
May 26, 2023 0.0484 0.0484 0.0475 0.0475 0.0475 116,324
May 25, 2023 0.0494 0.0494 0.0494 0.0494 0.0494 4,353
May 24, 2023 0.0494 0.0494 0.0494 0.0494 0.0494 17,142
May 23, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 90,038
May 22, 2023 0.0456 0.0475 0.0456 0.0475 0.0475 69,502
May 19, 2023 0.0418 0.0437 0.0418 0.0437 0.0437 52,653
May 18, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 -
May 17, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 127,771
May 16, 2023 0.0427 0.0427 0.0418 0.0418 0.0418 59,010
May 15, 2023 0.0418 0.0418 0.0418 0.0418 0.0418 15,795
May 12, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 11,446
May 11, 2023 0.0389 0.0427 0.0389 0.0427 0.0427 130,634
May 10, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 -
May 9, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 4,212
May 8, 2023 0.0399 0.0399 0.0389 0.0389 0.0389 360,919
May 5, 2023 0.0427 0.0427 0.0399 0.0399 0.0399 121,102
May 4, 2023 0.0437 0.0446 0.0427 0.0427 0.0427 179,902
May 3, 2023 0.0427 0.0446 0.0418 0.0418 0.0418 210,292
May 2, 2023 0.0427 0.0437 0.0427 0.0437 0.0437 143,284
May 1, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 -
Apr 28, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 -
Apr 27, 2023 0.0427 0.0427 0.0427 0.0427 0.0427 6,101
Apr 26, 2023 0.0446 0.0446 0.0427 0.0427 0.0427 109,518
Apr 24, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 157

Related Tickers

GES.AX Genesis Resources Limited
0.0060
0.00%
 
PL3.AX Patagonia Lithium Limited
0.1200
0.00%
 
CZN.AX Corazon Mining Limited
0.0100
+11.11%
 
CWX.AX Carawine Resources Limited
0.1050
0.00%
 
MAUCA.AX Magnetic Resources NL
0.7950
0.00%
 
CRB.AX Carbine Resources Limited
0.0050
0.00%
 
DES.AX DeSoto Resources Limited
0.0760
0.00%
 
RWD.AX Reward Minerals Ltd
0.0240
-4.00%
 
NMR.AX Native Mineral Resources Holdings Limited
0.0250
+8.70%
 
VAR.AX Variscan Mines Limited
0.0080
0.00%