Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.018	0.018	0.018	0.018	0.340	0
2022-04-22	0.018	0.018	0.018	0.018	0.340	533
2022-04-21	0.018	0.018	0.018	0.018	0.340	60,766
2022-04-20	0.018	0.018	0.018	0.018	0.340	10,953
2022-04-19	0.018	0.018	0.018	0.018	0.340	48,296
2022-04-14	0.018	0.018	0.017	0.018	0.340	62,721
2022-04-13	0.017	0.017	0.017	0.017	0.320	0
2022-04-12	0.017	0.017	0.017	0.017	0.320	17,890
2022-04-11	0.018	0.018	0.018	0.018	0.340	0
2022-04-08	0.017	0.018	0.017	0.018	0.340	39,225
2022-04-07	0.017	0.018	0.017	0.018	0.340	73,950
2022-04-06	0.018	0.018	0.018	0.018	0.340	0
2022-04-05	0.018	0.018	0.018	0.018	0.340	24,972
2022-04-04	0.017	0.017	0.017	0.017	0.320	58,017
2022-04-01	0.016	0.017	0.016	0.017	0.320	60,765
2022-03-31	0.016	0.016	0.016	0.016	0.300	1,750
2022-03-30	0.016	0.016	0.016	0.016	0.300	94,393
2022-03-29	0.017	0.017	0.017	0.017	0.320	55,625
2022-03-28	0.017	0.017	0.017	0.017	0.320	10,000
2022-03-25	0.018	0.018	0.017	0.018	0.330	57,036
2022-03-24	0.017	0.018	0.017	0.018	0.340	103,949
2022-03-23	0.016	0.016	0.016	0.016	0.300	0
2022-03-22	0.016	0.016	0.016	0.016	0.300	0
2022-03-21	0.016	0.016	0.016	0.016	0.300	0
2022-03-18	0.016	0.016	0.016	0.016	0.300	55,585
2022-03-17	0.016	0.016	0.016	0.016	0.300	625
2022-03-16	0.016	0.016	0.016	0.016	0.300	0
2022-03-15	0.016	0.016	0.016	0.016	0.300	0
2022-03-14	0.016	0.016	0.016	0.016	0.300	0
2022-03-11	0.016	0.016	0.016	0.016	0.300	23,997
2022-03-10	0.016	0.016	0.016	0.016	0.300	0
2022-03-09	0.017	0.017	0.016	0.016	0.300	27,750
2022-03-08	0.017	0.017	0.017	0.017	0.320	1,250
2022-03-07	0.015	0.017	0.015	0.017	0.320	106,763
2022-03-04	0.016	0.016	0.016	0.016	0.300	0
2022-03-03	0.017	0.017	0.016	0.016	0.300	24,923
2022-03-02	0.017	0.018	0.017	0.018	0.340	14,470
2022-03-01	0.017	0.017	0.017	0.017	0.320	0
2022-02-28	0.017	0.017	0.017	0.017	0.320	5,040
2022-02-25	0.015	0.018	0.014	0.018	0.340	62,857
2022-02-24	0.017	0.017	0.016	0.016	0.300	35,137
2022-02-23	0.018	0.018	0.018	0.018	0.340	0
2022-02-22	0.018	0.018	0.018	0.018	0.340	49,917
2022-02-21	0.018	0.018	0.018	0.018	0.340	44,464
2022-02-18	0.020	0.020	0.017	0.018	0.340	371,651
2022-02-17	0.020	0.020	0.018	0.018	0.340	136,177
2022-02-16	0.020	0.020	0.018	0.018	0.340	46,514
2022-02-15	0.020	0.021	0.020	0.020	0.360	110,684
2022-02-14	0.020	0.020	0.018	0.018	0.340	24,657
2022-02-11	0.018	0.018	0.018	0.018	0.340	59,996
2022-02-10	0.020	0.020	0.020	0.020	0.360	0
2022-02-09	0.020	0.020	0.020	0.020	0.360	46,422
2022-02-08	0.018	0.020	0.018	0.020	0.360	25,215
2022-02-07	0.018	0.018	0.018	0.018	0.340	0
2022-02-04	0.020	0.020	0.018	0.018	0.340	16,652
2022-02-03	0.020	0.020	0.020	0.020	0.360	0
2022-02-02	0.020	0.020	0.018	0.020	0.360	65,465
2022-02-01	0.020	0.020	0.020	0.020	0.360	80,011
2022-01-31	0.018	0.018	0.018	0.018	0.340	2,500
2022-01-28	0.018	0.020	0.018	0.020	0.360	47,975

← NewerPage 20 of 22 · 1,272 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.