ASX - Delayed Quote • AUD
Matador Mining Limited (MZZ.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0700 | 0.0700 | 1,393,099 |
Apr 24, 2024 | 0.0760 | 0.0820 | 0.0750 | 0.0790 | 0.0790 | 265,323 |
Apr 23, 2024 | 0.0860 | 0.0860 | 0.0700 | 0.0760 | 0.0760 | 2,019,642 |
Apr 22, 2024 | 0.0760 | 0.0970 | 0.0760 | 0.0860 | 0.0860 | 2,635,509 |
Apr 19, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 637,863 |
Apr 18, 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0740 | 0.0740 | 716,142 |
Apr 17, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 1,075,946 |
Apr 16, 2024 | 0.0710 | 0.0740 | 0.0640 | 0.0680 | 0.0680 | 1,471,125 |
Apr 15, 2024 | 0.0630 | 0.0710 | 0.0630 | 0.0690 | 0.0690 | 2,735,466 |
Apr 12, 2024 | 0.0600 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 1,855,300 |
Apr 11, 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,936,304 |
Apr 10, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 861,000 |
Apr 9, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 275,989 |
Apr 8, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 634,423 |
Apr 5, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 1,070,528 |
Apr 4, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 68,879 |
Apr 3, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 20,122 |
Apr 2, 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 833,929 |
Mar 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 975,597 |
Mar 27, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 55,604 |
Mar 26, 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 616,616 |
Mar 25, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 34,600 |
Mar 22, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 255,442 |
Mar 21, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 401,594 |
Mar 20, 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | 84,500 |
Mar 19, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 165,334 |
Mar 18, 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 133,192 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 102,489 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,223 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,305 |
Mar 12, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,955 |
Mar 11, 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 1,215,031 |
Mar 8, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 373,951 |
Mar 7, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 390,403 |
Mar 6, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 115,065 |
Mar 5, 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 2,074,794 |
Mar 4, 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 756,470 |
Mar 1, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 85,195 |
Feb 29, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,239,220 |
Feb 28, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 125,337 |
Feb 27, 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 162,110 |
Feb 26, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 462,148 |
Feb 23, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 519,372 |
Feb 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,595 |
Feb 21, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 25,993 |
Feb 20, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 34,305 |
Feb 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 321,866 |
Feb 16, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 108,947 |
Feb 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,000 |
Feb 14, 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 359,689 |
Feb 13, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,055,259 |
Feb 12, 2024 | 0.0380 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 1,605,351 |
Feb 9, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 400,000 |
Feb 8, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 90,213 |
Feb 7, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 786,845 |
Feb 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 121,000 |
Feb 5, 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 336,076 |
Feb 2, 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 728,276 |
Feb 1, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 909,393 |
Jan 31, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,062,884 |
Jan 30, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 163,450 |
Jan 29, 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 821,933 |
Jan 25, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,710,155 |
Jan 23, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,977,341 |
Jan 22, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,417,025 |
Jan 19, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 636,890 |
Jan 18, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 706,577 |
Jan 17, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 447,810 |
Jan 16, 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 3,904,577 |
Jan 15, 2024 | 0.0350 | 0.0350 | 0.0335 | 0.0335 | 0.0335 | 1,355,474 |
Jan 12, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 343,233 |
Jan 11, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 991,184 |
Jan 10, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,134,327 |
Jan 9, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,261,248 |
Jan 8, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 270,455 |
Jan 5, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 358,073 |
Jan 4, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 228,921 |
Jan 3, 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 282,186 |
Jan 2, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 156,624 |
Dec 29, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 72,895 |
Dec 28, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 117,000 |
Dec 27, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 35,015 |
Dec 22, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 1,209,173 |
Dec 21, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 2,195,350 |
Dec 20, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 391,212 |
Dec 19, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 267,066 |
Dec 18, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 80,000 |
Dec 15, 2023 | 0.0510 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 411,929 |
Dec 14, 2023 | 0.0460 | 0.0540 | 0.0460 | 0.0520 | 0.0520 | 4,492,098 |
Dec 13, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 300,006 |
Dec 12, 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 1,322,243 |
Dec 11, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0480 | 0.0480 | 9,400,504 |
Dec 8, 2023 | 0.0620 | 0.0620 | 0.0400 | 0.0410 | 0.0410 | 3,270,271 |
Dec 7, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 9,431 |
Dec 6, 2023 | 0.0590 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 318,921 |
Dec 5, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 157,730 |
Dec 4, 2023 | 0.0570 | 0.0630 | 0.0550 | 0.0600 | 0.0600 | 1,395,678 |
Dec 1, 2023 | 0.0570 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 1,680,216 |
Nov 30, 2023 | 0.0590 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 1,380,420 |
Nov 29, 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 645,627 |
Nov 28, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 746,896 |
Nov 27, 2023 | 0.0510 | 0.0590 | 0.0510 | 0.0570 | 0.0570 | 5,551,710 |
Nov 24, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,031,908 |
Nov 23, 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 805,937 |
Nov 22, 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 371,148 |
Nov 21, 2023 | 0.0480 | 0.0480 | 0.0420 | 0.0450 | 0.0450 | 190,044 |
Nov 20, 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,150,444 |
Nov 17, 2023 | 0.0400 | 0.0460 | 0.0390 | 0.0450 | 0.0450 | 3,816,094 |
Nov 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 312,738 |
Nov 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 196,390 |
Nov 14, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 138,278 |
Nov 13, 2023 | 0.0420 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 482,825 |
Nov 10, 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 103,399 |
Nov 9, 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 365,283 |
Nov 8, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,782 |
Nov 7, 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 340,161 |
Nov 6, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 162,174 |
Nov 3, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0440 | 0.0440 | 643,088 |
Nov 2, 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 250,051 |
Nov 1, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,592,661 |
Oct 31, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 417,971 |
Oct 30, 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,116,550 |
Oct 27, 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 220,334 |
Oct 26, 2023 | 0.0450 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 511,380 |
Oct 25, 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 440,924 |
Oct 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,800 |
Oct 19, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Oct 18, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,385 |
Oct 17, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 4,100 |
Oct 16, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 41,026 |
Oct 13, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 9,179 |
Oct 12, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 12,436 |
Oct 11, 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 98,650 |
Oct 10, 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 271,895 |
Oct 9, 2023 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 179,863 |
Oct 6, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 35,499 |
Oct 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 314,012 |
Oct 3, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 81,437 |
Oct 2, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 8,000 |
Sep 29, 2023 | 0.0500 | 0.0500 | 0.0420 | 0.0440 | 0.0440 | 264,802 |
Sep 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
Sep 27, 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 155,900 |
Sep 26, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 13,317 |
Sep 25, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 139,552 |
Sep 22, 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 131,474 |
Sep 21, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Sep 20, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 36,347 |
Sep 19, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 |
Sep 18, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 260,963 |
Sep 15, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 237,370 |
Sep 14, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 26,868 |
Sep 13, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 15,000 |
Sep 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 294,585 |
Sep 11, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 20,000 |
Sep 8, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,688 |
Sep 7, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Sep 6, 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 32,163 |
Sep 5, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,496 |
Sep 4, 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 109,015 |
Sep 1, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
Aug 31, 2023 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 29,064 |
Aug 30, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 110,000 |
Aug 29, 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 244,831 |
Aug 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 |
Aug 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 325,000 |
Aug 24, 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 360,559 |
Aug 23, 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 357,132 |
Aug 22, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 128,110 |
Aug 21, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 78,241 |
Aug 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
Aug 17, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 124,000 |
Aug 16, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 285,000 |
Aug 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 14, 2023 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 0.0550 | 387,902 |
Aug 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 10, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 229,340 |
Aug 9, 2023 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 303,318 |
Aug 8, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 65,467 |
Aug 7, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 99,944 |
Aug 4, 2023 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 595,413 |
Aug 3, 2023 | 0.0630 | 0.0710 | 0.0620 | 0.0710 | 0.0710 | 340,911 |
Aug 2, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 230,637 |
Aug 1, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 163,891 |
Jul 31, 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 171,722 |
Jul 28, 2023 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 705,471 |
Jul 27, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jul 26, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,173 |
Jul 25, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 42,843 |
Jul 24, 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 115,952 |
Jul 21, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jul 20, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 108,934 |
Jul 19, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jul 18, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,400 |
Jul 17, 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 703,370 |
Jul 14, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 69,989 |
Jul 13, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 55,394 |
Jul 12, 2023 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 72,632 |
Jul 11, 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 29,325 |
Jul 10, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 132,233 |
Jul 7, 2023 | 0.0610 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 665,628 |
Jul 6, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 318,105 |
Jul 5, 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 163,900 |
Jul 4, 2023 | 0.0620 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 284,846 |
Jul 3, 2023 | 0.0580 | 0.0620 | 0.0560 | 0.0590 | 0.0590 | 346,238 |
Jun 30, 2023 | 0.0560 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 1,179,692 |
Jun 29, 2023 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 437,373 |
Jun 28, 2023 | 0.0560 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 88,457 |
Jun 27, 2023 | 0.0610 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 1,362,092 |
Jun 26, 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 494,311 |
Jun 23, 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 139,151 |
Jun 22, 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 84,054 |
Jun 21, 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 323,721 |
Jun 20, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 577,301 |
Jun 19, 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 618,958 |
Jun 16, 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 565,143 |
Jun 15, 2023 | 0.0670 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 344,925 |
Jun 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,172,145 |
Jun 13, 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 146,393 |
Jun 9, 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 185,480 |
Jun 8, 2023 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 291,252 |
Jun 7, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 17,000 |
Jun 6, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 148,577 |
Jun 5, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 167,065 |
Jun 2, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100,000 |
Jun 1, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 181,696 |
May 31, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 30, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 63,094 |
May 29, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 45,378 |
May 26, 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 302,465 |
May 25, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 292,006 |
May 24, 2023 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 495,586 |
May 23, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 38,976 |
May 22, 2023 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 167,968 |
May 19, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 42,553 |
May 18, 2023 | 0.0700 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 714,653 |
May 17, 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 675,381 |
May 16, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 356,986 |
May 15, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 279,946 |
May 12, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 127,872 |
May 11, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 522,155 |
May 10, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 174,910 |
May 9, 2023 | 0.0760 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 496,108 |
May 8, 2023 | 0.0780 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 596,697 |
May 5, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 725,525 |
May 4, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0780 | 0.0780 | 2,303,547 |
May 3, 2023 | 0.0730 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 2,105,656 |
May 2, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 226,103 |
May 1, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 46,879 |
Apr 28, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 346,844 |
Apr 27, 2023 | 0.0740 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 1,233,925 |
Apr 26, 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 271,304 |
Related Tickers
HRZ.AX Horizon Minerals Limited
0.0350
+2.94%
WAF.AX West African Resources Limited
1.3150
+1.54%
SSR.AX SSR Mining Inc.
8.37
+3.33%
TRU.V TRU Precious Metals Corp.
0.0300
0.00%
TTM.AX Titan Minerals Limited
0.0300
+3.45%
H13.DU Endomines Finland Oyj
6.70
+0.90%
CTN.AX Catalina Resources Ltd
0.0030
0.00%
H13.BE Endomines Finland Oyj
6.82
0.00%
CAI.AX Calidus Resources Limited
0.1300
0.00%
RBX.AX Resource Base Limited
0.0380
0.00%