Advance Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.010	0.010	0.010	0.010	0.180	4,315
2023-01-09	0.010	0.010	0.010	0.010	0.180	0
2023-01-06	0.010	0.010	0.010	0.010	0.180	50
2023-01-05	0.010	0.010	0.010	0.010	0.180	114
2023-01-04	0.010	0.010	0.010	0.010	0.180	7,469
2023-01-03	0.011	0.011	0.011	0.011	0.200	0
2022-12-30	0.011	0.011	0.011	0.011	0.200	0
2022-12-29	0.011	0.011	0.011	0.011	0.200	0
2022-12-28	0.011	0.011	0.011	0.011	0.200	505
2022-12-23	0.010	0.010	0.010	0.010	0.180	1,441
2022-12-22	0.010	0.010	0.010	0.010	0.180	0
2022-12-21	0.010	0.010	0.010	0.010	0.180	5,000
2022-12-20	0.009	0.010	0.009	0.010	0.180	91,418
2022-12-19	0.010	0.010	0.009	0.009	0.160	28,125
2022-12-16	0.010	0.010	0.009	0.010	0.180	141,859
2022-12-15	0.011	0.011	0.011	0.011	0.200	15,000
2022-12-14	0.010	0.010	0.010	0.010	0.180	52,450
2022-12-13	0.010	0.010	0.010	0.010	0.180	34,003
2022-12-12	0.011	0.011	0.011	0.011	0.200	0
2022-12-09	0.011	0.011	0.011	0.011	0.200	5,000
2022-12-08	0.010	0.011	0.009	0.010	0.180	257,550
2022-12-07	0.012	0.013	0.011	0.011	0.200	60,785
2022-12-06	0.013	0.013	0.013	0.013	0.240	3,854
2022-12-05	0.013	0.013	0.013	0.013	0.240	0
2022-12-02	0.013	0.013	0.013	0.013	0.240	0
2022-12-01	0.013	0.013	0.013	0.013	0.240	76,155
2022-11-30	0.014	0.014	0.014	0.014	0.260	0
2022-11-29	0.014	0.014	0.014	0.014	0.260	19
2022-11-28	0.013	0.014	0.013	0.014	0.260	15,000
2022-11-25	0.013	0.013	0.011	0.011	0.200	10,000
2022-11-24	0.013	0.013	0.013	0.013	0.240	24,476
2022-11-23	0.013	0.013	0.013	0.013	0.240	16,150
2022-11-22	0.013	0.013	0.013	0.013	0.240	175
2022-11-21	0.013	0.013	0.013	0.013	0.240	16,560
2022-11-18	0.013	0.013	0.013	0.013	0.240	0
2022-11-17	0.013	0.013	0.013	0.013	0.240	0
2022-11-16	0.013	0.013	0.013	0.013	0.240	2,500
2022-11-15	0.013	0.013	0.013	0.013	0.240	0
2022-11-14	0.013	0.013	0.013	0.013	0.240	2,500
2022-11-11	0.012	0.012	0.012	0.012	0.220	0
2022-11-10	0.012	0.012	0.012	0.012	0.220	15,000
2022-11-09	0.012	0.012	0.012	0.012	0.220	2,104
2022-11-08	0.013	0.013	0.013	0.013	0.240	25,004
2022-11-07	0.012	0.012	0.010	0.010	0.180	36,630
2022-11-04	0.012	0.012	0.012	0.012	0.220	0
2022-11-03	0.013	0.013	0.012	0.012	0.220	604
2022-11-02	0.013	0.013	0.013	0.013	0.240	10,000
2022-11-01	0.014	0.014	0.013	0.013	0.240	8,527
2022-10-31	0.013	0.013	0.012	0.012	0.220	21,699
2022-10-28	0.013	0.013	0.013	0.013	0.240	0
2022-10-27	0.013	0.013	0.013	0.013	0.240	0
2022-10-26	0.016	0.016	0.013	0.013	0.240	148,905
2022-10-25	0.015	0.016	0.015	0.016	0.300	188,016
2022-10-24	0.015	0.015	0.015	0.015	0.280	375
2022-10-21	0.015	0.015	0.015	0.015	0.280	1
2022-10-20	0.015	0.015	0.015	0.015	0.280	0
2022-10-19	0.015	0.015	0.015	0.015	0.280	159
2022-10-18	0.015	0.015	0.015	0.015	0.280	0
2022-10-17	0.014	0.015	0.013	0.015	0.280	104,730
2022-10-14	0.014	0.014	0.014	0.014	0.260	23,577

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.