Cboe AU - Delayed Quote • AUD
Matador Mining Limited (MZZ.XA)
At close: April 26 at 3:59 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 | 0.0780 | 0.0780 | 0.0680 | 0.0690 | 0.0690 | 287,780 |
Apr 24, 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0820 | 0.0820 | 15,386 |
Apr 23, 2024 | 0.0820 | 0.0820 | 0.0720 | 0.0780 | 0.0780 | 170,599 |
Apr 22, 2024 | 0.0830 | 0.0910 | 0.0790 | 0.0890 | 0.0890 | 272,972 |
Apr 19, 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 165,160 |
Apr 18, 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 36,323 |
Apr 16, 2024 | 0.0740 | 0.0740 | 0.0640 | 0.0640 | 0.0640 | 253,750 |
Apr 15, 2024 | 0.0640 | 0.0710 | 0.0640 | 0.0690 | 0.0690 | 275,255 |
Apr 12, 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 86,474 |
Apr 11, 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 396,882 |
Apr 10, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 58,782 |
Apr 8, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 18,210 |
Apr 5, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 52,432 |
Apr 4, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 18,679 |
Apr 3, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 601 |
Apr 2, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 10,947 |
Mar 28, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 33,413 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2 |
Mar 26, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 75,500 |
Mar 22, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 18,468 |
Mar 21, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 58,107 |
Mar 20, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 48,300 |
Mar 19, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,300 |
Mar 18, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 72,351 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,560 |
Mar 14, 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 43,500 |
Mar 13, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 33,500 |
Mar 12, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 35,039 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,930 |
Mar 8, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 49,338 |
Mar 7, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 122,066 |
Mar 5, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 34,459 |
Mar 4, 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 74,430 |
Mar 1, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,200 |
Feb 29, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 73,785 |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 23,676 |
Feb 27, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 9,089 |
Feb 23, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,000 |
Feb 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 43,308 |
Feb 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,148 |
Feb 13, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 260,357 |
Feb 12, 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 545,868 |
Feb 9, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,000 |
Feb 8, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 117,500 |
Feb 7, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 77,403 |
Feb 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 71,018 |
Feb 5, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 224,893 |
Feb 2, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 143,384 |
Feb 1, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 47,300 |
Jan 31, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 383,597 |
Jan 29, 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 121,151 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 437,155 |
Jan 23, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 689,468 |
Jan 22, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 611,578 |
Jan 19, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 6,130 |
Jan 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,898 |
Jan 16, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 469,660 |
Jan 15, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 136,376 |
Jan 12, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 217,257 |
Jan 11, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 383,896 |
Jan 10, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 217,752 |
Jan 9, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 654,735 |
Jan 5, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 79,684 |
Jan 4, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,906 |
Jan 3, 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 122,213 |
Jan 2, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 47,575 |
Dec 29, 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 137,393 |
Dec 22, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 137,835 |
Dec 21, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 100,470 |
Dec 19, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 165,127 |
Dec 15, 2023 | 0.0480 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 126,602 |
Dec 12, 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 583,681 |
Dec 11, 2023 | 0.0400 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 491,371 |
Dec 8, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0410 | 0.0410 | 409,044 |
Dec 6, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 24,547 |
Dec 4, 2023 | 0.0570 | 0.0630 | 0.0570 | 0.0610 | 0.0610 | 75,002 |
Dec 1, 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 48,672 |
Nov 30, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 33,552 |
Nov 29, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 150,032 |
Nov 28, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 145,213 |
Nov 23, 2023 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 100,700 |
Nov 20, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 96,549 |
Nov 17, 2023 | 0.0400 | 0.0460 | 0.0390 | 0.0460 | 0.0460 | 253,037 |
Nov 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Nov 15, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 136,530 |
Nov 13, 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 127,496 |
Nov 10, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 30,700 |
Nov 9, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 77,300 |
Nov 8, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 52 |
Nov 7, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52 |
Nov 6, 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 39,827 |
Nov 3, 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 30,778 |
Nov 2, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 9,300 |
Nov 1, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 67,982,655 |
Oct 31, 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 79,665 |
Oct 30, 2023 | 0.0460 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 95,346 |
Oct 26, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 45,000 |
Oct 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,900 |
Oct 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,700 |
Oct 13, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 7,400 |
Oct 11, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,400 |
Oct 10, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 |
Oct 9, 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 14,089 |
Oct 3, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 106,800 |
Sep 27, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Sep 22, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,700 |
Sep 15, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 107,790 |
Sep 14, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 3,669 |
Sep 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,001 |
Sep 8, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 16,752 |
Aug 29, 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 3,568 |
Aug 24, 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 46,485 |
Aug 23, 2023 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 24,398 |
Aug 22, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 21,394 |
Aug 21, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 19,024 |
Aug 18, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,000 |
Aug 7, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 13,380 |
Aug 4, 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 13,826 |
Aug 3, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,514 |
Jul 28, 2023 | 0.0560 | 0.0650 | 0.0560 | 0.0570 | 0.0570 | 47,382 |
Jul 24, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 13,500 |
Jul 20, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 11,067 |
Jul 17, 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 46,223 |
Jul 10, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 25,803 |
Jul 7, 2023 | 0.0600 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 84,906 |
Jun 30, 2023 | 0.0550 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 58,900 |
Jun 29, 2023 | 0.0580 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 31,820 |
Jun 28, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 32,533 |
Jun 27, 2023 | 0.0610 | 0.0670 | 0.0580 | 0.0580 | 0.0580 | - |
Jun 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 23, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 33,600 |
Jun 22, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 600 |
Jun 21, 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 105,737 |
Jun 19, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 8,000 |
Jun 16, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 89,641 |
Jun 15, 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 87,856 |
Jun 13, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 5,796 |
Jun 8, 2023 | 0.0670 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 116,495 |
Jun 5, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 101,907 |
Jun 2, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 43,634 |
Jun 1, 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 32,304 |
May 25, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 49,144 |
May 24, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,376 |
May 22, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 19,465 |
May 19, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 410 |
May 17, 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | - |
May 16, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 25,829 |
May 15, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 185,630 |
May 12, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 157,196 |
May 11, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 166,099 |
May 10, 2023 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 76,572 |
May 9, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 100,319 |
May 8, 2023 | 0.0780 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 433,907 |
May 5, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 231,335 |
May 4, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0790 | 0.0790 | 400,492 |
May 3, 2023 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 340,509 |
May 2, 2023 | 0.0720 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 115,956 |
May 1, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
Apr 28, 2023 | 0.0755 | 0.0755 | 0.0740 | 0.0740 | 0.0740 | 425,955 |
Apr 27, 2023 | 0.0740 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 97,121 |
Apr 26, 2023 | 0.0730 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 65,838 |