MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.028	0.031	0.028	0.030	0.030	4,759,057
2024-09-04	0.028	0.028	0.027	0.028	0.028	2,487,608
2024-09-03	0.028	0.029	0.027	0.028	0.028	660,272
2024-09-02	0.029	0.029	0.029	0.029	0.029	484,042
2024-08-30	0.030	0.030	0.028	0.028	0.028	738,921
2024-08-29	0.030	0.030	0.030	0.030	0.030	22,000
2024-08-28	0.030	0.030	0.030	0.030	0.030	980,529
2024-08-27	0.032	0.032	0.030	0.030	0.030	660,000
2024-08-26	0.032	0.032	0.032	0.032	0.032	10,000
2024-08-23	0.033	0.033	0.032	0.032	0.032	410,940
2024-08-22	0.034	0.034	0.032	0.032	0.032	988,951
2024-08-21	0.037	0.037	0.037	0.037	0.037	2,921
2024-08-20	0.037	0.037	0.037	0.037	0.037	0
2024-08-19	0.036	0.037	0.034	0.037	0.037	694,004
2024-08-16	0.036	0.036	0.036	0.036	0.036	64,989
2024-08-15	0.035	0.036	0.035	0.036	0.036	509,451
2024-08-14	0.035	0.035	0.035	0.035	0.035	14,300
2024-08-13	0.034	0.035	0.034	0.035	0.035	91,786
2024-08-12	0.035	0.037	0.035	0.037	0.037	997,450
2024-08-09	0.036	0.036	0.036	0.036	0.036	0
2024-08-08	0.036	0.036	0.036	0.036	0.036	1,000
2024-08-07	0.037	0.037	0.035	0.035	0.035	889,966
2024-08-06	0.037	0.037	0.037	0.037	0.037	50,000
2024-08-05	0.039	0.039	0.037	0.037	0.037	1,066,084
2024-08-02	0.038	0.038	0.038	0.038	0.038	381,658
2024-08-01	0.039	0.039	0.038	0.039	0.039	752,613
2024-07-31	0.038	0.039	0.038	0.039	0.039	276,303
2024-07-30	0.039	0.039	0.039	0.039	0.039	21,084
2024-07-29	0.040	0.042	0.039	0.039	0.039	218,000
2024-07-26	0.039	0.040	0.039	0.039	0.039	572,514
2024-07-25	0.039	0.039	0.039	0.039	0.039	363,576
2024-07-24	0.040	0.040	0.039	0.039	0.039	85,076
2024-07-23	0.040	0.040	0.039	0.040	0.040	432,960
2024-07-22	0.039	0.040	0.039	0.040	0.040	267,632
2024-07-19	0.040	0.040	0.038	0.038	0.038	244,730
2024-07-18	0.035	0.037	0.035	0.037	0.037	177,418
2024-07-17	0.036	0.036	0.034	0.034	0.034	855,386
2024-07-16	0.038	0.038	0.035	0.037	0.037	201,403
2024-07-15	0.039	0.040	0.038	0.038	0.038	994,286
2024-07-12	0.030	0.039	0.030	0.039	0.039	1,638,774
2024-07-11	0.033	0.034	0.030	0.030	0.030	568,187
2024-07-10	0.032	0.032	0.030	0.032	0.032	1,235,950
2024-07-09	0.035	0.035	0.030	0.032	0.032	5,860,750
2024-07-08	0.042	0.043	0.035	0.036	0.036	5,529,372
2024-07-05	0.045	0.050	0.040	0.041	0.041	45,993,984
2024-07-04	0.032	0.035	0.031	0.035	0.035	1,564,871
2024-07-03	0.030	0.031	0.029	0.031	0.031	1,021,349
2024-07-02	0.031	0.031	0.029	0.030	0.030	1,196,508
2024-07-01	0.027	0.030	0.027	0.030	0.030	867,337
2024-06-28	0.022	0.027	0.022	0.026	0.026	3,785,338
2024-06-27	0.022	0.022	0.020	0.022	0.022	858,048
2024-06-26	0.018	0.020	0.018	0.020	0.020	498,054
2024-06-25	0.019	0.019	0.018	0.018	0.018	338,478
2024-06-24	0.020	0.020	0.018	0.018	0.018	1,054,195
2024-06-21	0.018	0.018	0.018	0.018	0.018	351,236
2024-06-20	0.018	0.018	0.018	0.018	0.018	40,000
2024-06-19	0.018	0.018	0.018	0.018	0.018	300,900
2024-06-18	0.019	0.019	0.018	0.018	0.018	304,734
2024-06-17	0.018	0.020	0.017	0.020	0.020	390,293
2024-06-14	0.019	0.019	0.019	0.019	0.019	300,030

← NewerPage 10 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.