Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.018	0.018	0.018	0.018	0.340	40,219
2022-01-25	0.018	0.018	0.017	0.018	0.340	94,137
2022-01-24	0.020	0.020	0.018	0.018	0.340	330,918
2022-01-21	0.021	0.021	0.020	0.020	0.360	95,078
2022-01-20	0.020	0.021	0.020	0.021	0.380	31,625
2022-01-19	0.020	0.020	0.020	0.020	0.360	0
2022-01-18	0.020	0.020	0.020	0.020	0.360	46,889
2022-01-17	0.020	0.021	0.020	0.020	0.360	155,690
2022-01-14	0.017	0.018	0.017	0.018	0.340	113,890
2022-01-13	0.017	0.017	0.017	0.017	0.320	29,076
2022-01-12	0.017	0.017	0.017	0.017	0.320	0
2022-01-11	0.017	0.017	0.017	0.017	0.320	0
2022-01-10	0.017	0.017	0.017	0.017	0.320	3,594
2022-01-07	0.017	0.017	0.017	0.017	0.320	7,252
2022-01-06	0.018	0.018	0.018	0.018	0.340	0
2022-01-05	0.017	0.018	0.017	0.018	0.340	85,901
2022-01-04	0.018	0.018	0.018	0.018	0.340	12,500
2021-12-31	0.018	0.018	0.018	0.018	0.340	125,096
2021-12-30	0.017	0.017	0.017	0.017	0.320	0
2021-12-29	0.017	0.017	0.017	0.017	0.320	0
2021-12-24	0.017	0.017	0.017	0.017	0.320	187
2021-12-23	0.017	0.017	0.017	0.017	0.320	50,000
2021-12-22	0.017	0.017	0.017	0.017	0.320	1,392
2021-12-21	0.017	0.017	0.017	0.017	0.320	0
2021-12-20	0.018	0.018	0.017	0.017	0.320	45,444
2021-12-17	0.018	0.018	0.018	0.018	0.340	50,000
2021-12-16	0.018	0.018	0.018	0.018	0.340	7,350
2021-12-15	0.018	0.018	0.018	0.018	0.340	3,524
2021-12-14	0.018	0.018	0.017	0.017	0.320	40,101
2021-12-13	0.020	0.020	0.018	0.020	0.360	219,150
2021-12-10	0.018	0.020	0.018	0.020	0.360	144,930
2021-12-09	0.018	0.020	0.018	0.020	0.360	30,130
2021-12-08	0.017	0.018	0.017	0.018	0.340	50,391
2021-12-07	0.018	0.018	0.018	0.018	0.340	0
2021-12-06	0.018	0.019	0.018	0.018	0.340	26,577
2021-12-03	0.018	0.018	0.017	0.017	0.320	50,230
2021-12-02	0.018	0.018	0.018	0.018	0.340	20,000
2021-12-01	0.018	0.018	0.018	0.018	0.340	16,406
2021-11-30	0.020	0.020	0.020	0.020	0.360	18,750
2021-11-29	0.020	0.020	0.020	0.020	0.360	90,707
2021-11-26	0.020	0.020	0.018	0.018	0.340	256,864
2021-11-25	0.020	0.020	0.018	0.018	0.340	129,393
2021-11-24	0.020	0.021	0.020	0.021	0.380	209,295
2021-11-23	0.020	0.021	0.020	0.020	0.360	491,951
2021-11-22	0.020	0.020	0.018	0.020	0.360	328,990
2021-11-19	0.020	0.020	0.020	0.020	0.360	31,345
2021-11-18	0.020	0.020	0.020	0.020	0.360	72,477
2021-11-17	0.021	0.021	0.020	0.020	0.360	188,032
2021-11-16	0.022	0.022	0.021	0.021	0.380	167,165
2021-11-15	0.022	0.023	0.020	0.022	0.400	184,972
2021-11-12	0.024	0.024	0.022	0.022	0.400	341,024
2021-11-11	0.024	0.026	0.023	0.025	0.460	965,243
2021-11-10	0.018	0.025	0.018	0.022	0.400	750,217
2021-11-09	0.018	0.018	0.018	0.018	0.340	9,992
2021-11-08	0.018	0.018	0.018	0.018	0.340	0
2021-11-05	0.018	0.018	0.018	0.018	0.340	11,757
2021-11-04	0.018	0.018	0.018	0.018	0.340	2,889
2021-11-03	0.018	0.020	0.018	0.020	0.360	45,864
2021-11-02	0.018	0.020	0.017	0.018	0.340	130,805
2021-11-01	0.017	0.017	0.017	0.017	0.320	2,000

← NewerPage 21 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.