MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.020	0.020	0.020	0.020	0.020	104,920
2024-06-12	0.020	0.020	0.020	0.020	0.020	142,000
2024-06-11	0.020	0.020	0.019	0.019	0.019	612,658
2024-06-07	0.020	0.020	0.020	0.020	0.020	99,252
2024-06-06	0.020	0.020	0.020	0.020	0.020	0
2024-06-05	0.021	0.021	0.020	0.020	0.020	1,248,001
2024-06-04	0.021	0.021	0.021	0.021	0.021	553,052
2024-06-03	0.022	0.022	0.022	0.022	0.022	0
2024-05-31	0.021	0.022	0.021	0.022	0.022	43,720
2024-05-30	0.021	0.021	0.021	0.021	0.021	225,548
2024-05-29	0.021	0.023	0.021	0.023	0.023	1,987,316
2024-05-28	0.020	0.022	0.020	0.021	0.021	1,358,003
2024-05-27	0.018	0.018	0.018	0.018	0.018	523,988
2024-05-24	0.018	0.018	0.018	0.018	0.018	94,453
2024-05-23	0.019	0.019	0.019	0.019	0.019	550,000
2024-05-22	0.020	0.021	0.020	0.021	0.021	131,006
2024-05-21	0.017	0.017	0.017	0.017	0.017	0
2024-05-20	0.017	0.017	0.017	0.017	0.017	16,733
2024-05-17	0.017	0.018	0.017	0.018	0.018	350,156
2024-05-16	0.018	0.018	0.014	0.018	0.018	432,245
2024-05-15	0.020	0.020	0.018	0.018	0.018	451,985
2024-05-14	0.020	0.021	0.019	0.021	0.021	418,251
2024-05-13	0.018	0.020	0.018	0.020	0.020	1,064,529
2024-05-10	0.017	0.018	0.017	0.018	0.018	269,493
2024-05-09	0.018	0.018	0.018	0.018	0.018	503,907
2024-05-08	0.019	0.019	0.019	0.019	0.019	925,279
2024-05-07	0.020	0.020	0.020	0.020	0.020	27,346
2024-05-06	0.019	0.019	0.019	0.019	0.019	52,578
2024-05-03	0.018	0.018	0.018	0.018	0.018	100,000
2024-05-02	0.017	0.017	0.017	0.017	0.017	0
2024-05-01	0.019	0.019	0.017	0.017	0.017	471,032
2024-04-30	0.020	0.020	0.020	0.020	0.020	45,823
2024-04-29	0.019	0.020	0.019	0.020	0.020	372,174
2024-04-26	0.020	0.020	0.020	0.020	0.020	0
2024-04-24	0.020	0.020	0.020	0.020	0.020	0
2024-04-23	0.020	0.020	0.020	0.020	0.020	0
2024-04-22	0.020	0.020	0.020	0.020	0.020	0
2024-04-19	0.022	0.022	0.020	0.020	0.020	543,424
2024-04-18	0.022	0.022	0.022	0.022	0.022	260,000
2024-04-17	0.022	0.022	0.022	0.022	0.022	0
2024-04-16	0.022	0.022	0.022	0.022	0.022	100,000
2024-04-15	0.023	0.023	0.023	0.023	0.023	0
2024-04-12	0.025	0.025	0.023	0.023	0.023	516,500
2024-04-11	0.024	0.024	0.023	0.023	0.023	337,500
2024-04-10	0.023	0.023	0.023	0.023	0.023	0
2024-04-09	0.023	0.023	0.023	0.023	0.023	0
2024-04-08	0.024	0.024	0.023	0.023	0.023	234,396
2024-04-05	0.024	0.024	0.024	0.024	0.024	206,999
2024-04-04	0.024	0.024	0.024	0.024	0.024	495,280
2024-04-03	0.023	0.028	0.023	0.024	0.024	1,314,598
2024-04-02	0.023	0.023	0.023	0.023	0.023	61,970
2024-03-28	0.023	0.023	0.023	0.023	0.023	50,000
2024-03-27	0.024	0.025	0.024	0.025	0.025	43,993
2024-03-26	0.023	0.024	0.023	0.024	0.024	640,607
2024-03-25	0.023	0.023	0.021	0.021	0.021	647,672
2024-03-22	0.023	0.023	0.023	0.023	0.023	6,666
2024-03-21	0.023	0.023	0.023	0.023	0.023	0
2024-03-20	0.023	0.023	0.023	0.023	0.023	615,167
2024-03-19	0.024	0.025	0.024	0.025	0.025	86,175
2024-03-18	0.026	0.026	0.026	0.026	0.026	118,197

← NewerPage 11 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.