29METALS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.460 | 0.475 | 0.460 | 0.465 | 0.465 | 2,294,292 |
| 2025-11-11 | 0.470 | 0.470 | 0.455 | 0.465 | 0.465 | 2,296,589 |
| 2025-11-10 | 0.438 | 0.470 | 0.435 | 0.465 | 0.465 | 2,565,159 |
| 2025-11-07 | 0.430 | 0.435 | 0.410 | 0.415 | 0.415 | 2,405,543 |
| 2025-11-06 | 0.430 | 0.443 | 0.425 | 0.435 | 0.435 | 2,413,575 |
| 2025-11-05 | 0.450 | 0.450 | 0.410 | 0.425 | 0.425 | 4,056,686 |
| 2025-11-04 | 0.460 | 0.475 | 0.453 | 0.465 | 0.465 | 2,226,889 |
| 2025-11-03 | 0.475 | 0.495 | 0.455 | 0.460 | 0.460 | 1,908,192 |
| 2025-10-31 | 0.450 | 0.475 | 0.450 | 0.475 | 0.475 | 2,173,488 |
| 2025-10-30 | 0.430 | 0.470 | 0.430 | 0.460 | 0.460 | 3,545,894 |
| 2025-10-29 | 0.410 | 0.435 | 0.405 | 0.435 | 0.435 | 3,184,641 |
| 2025-10-28 | 0.440 | 0.440 | 0.405 | 0.405 | 0.405 | 3,353,851 |
| 2025-10-27 | 0.455 | 0.470 | 0.440 | 0.445 | 0.445 | 3,905,281 |
| 2025-10-24 | 0.410 | 0.445 | 0.410 | 0.440 | 0.440 | 4,340,094 |
| 2025-10-23 | 0.410 | 0.420 | 0.400 | 0.410 | 0.410 | 3,535,769 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-15 | 0.0160 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.