MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.027	0.027	0.026	0.026	0.026	1,130,259
2024-03-14	0.028	0.028	0.026	0.026	0.026	3,757,240
2024-03-13	0.035	0.040	0.030	0.030	0.030	8,263,051
2024-03-12	0.030	0.030	0.030	0.030	0.030	0
2024-03-11	0.030	0.030	0.030	0.030	0.030	0
2024-03-08	0.027	0.030	0.027	0.030	0.030	291,666
2024-03-07	0.026	0.026	0.026	0.026	0.026	423,124
2024-03-06	0.025	0.025	0.025	0.025	0.025	500,000
2024-03-05	0.023	0.023	0.023	0.023	0.023	0
2024-03-04	0.023	0.023	0.023	0.023	0.023	4,827
2024-03-01	0.024	0.025	0.023	0.023	0.023	1,220,000
2024-02-29	0.024	0.024	0.024	0.024	0.024	0
2024-02-28	0.023	0.024	0.023	0.024	0.024	135,091
2024-02-27	0.023	0.023	0.023	0.023	0.023	14,909
2024-02-26	0.023	0.023	0.023	0.023	0.023	0
2024-02-23	0.023	0.023	0.023	0.023	0.023	450,000
2024-02-22	0.025	0.025	0.025	0.025	0.025	0
2024-02-21	0.026	0.026	0.024	0.025	0.025	1,657,360
2024-02-20	0.026	0.026	0.025	0.026	0.026	678,769
2024-02-19	0.025	0.026	0.025	0.026	0.026	123,633
2024-02-16	0.024	0.026	0.024	0.026	0.026	2,227,221
2024-02-15	0.023	0.024	0.023	0.024	0.024	375,052
2024-02-14	0.024	0.024	0.023	0.023	0.023	171,941
2024-02-13	0.023	0.023	0.023	0.023	0.023	247,325
2024-02-12	0.021	0.021	0.021	0.021	0.021	113,200
2024-02-09	0.024	0.025	0.024	0.024	0.024	634,224
2024-02-08	0.022	0.022	0.022	0.022	0.022	265,999
2024-02-07	0.020	0.022	0.020	0.022	0.022	526,064
2024-02-06	0.021	0.021	0.021	0.021	0.021	80,000
2024-02-05	0.023	0.025	0.022	0.024	0.024	436,656
2024-02-02	0.022	0.022	0.022	0.022	0.022	200,170
2024-02-01	0.025	0.025	0.025	0.025	0.025	86,242
2024-01-31	0.025	0.025	0.020	0.025	0.025	377,580
2024-01-30	0.025	0.025	0.021	0.022	0.022	271,787
2024-01-29	0.023	0.023	0.022	0.022	0.022	66,940
2024-01-25	0.026	0.027	0.021	0.023	0.023	1,243,343
2024-01-24	0.026	0.026	0.026	0.026	0.026	18
2024-01-23	0.026	0.026	0.026	0.026	0.026	0
2024-01-22	0.026	0.026	0.026	0.026	0.026	0
2024-01-19	0.026	0.027	0.026	0.026	0.026	670,580
2024-01-18	0.025	0.025	0.025	0.025	0.025	0
2024-01-17	0.025	0.025	0.025	0.025	0.025	0
2024-01-16	0.025	0.025	0.025	0.025	0.025	116,990
2024-01-15	0.028	0.028	0.028	0.028	0.028	0
2024-01-12	0.028	0.028	0.028	0.028	0.028	0
2024-01-11	0.028	0.030	0.027	0.028	0.028	361,031
2024-01-10	0.028	0.028	0.028	0.028	0.028	0
2024-01-09	0.028	0.028	0.028	0.028	0.028	0
2024-01-08	0.028	0.030	0.026	0.028	0.028	668,740
2024-01-05	0.030	0.030	0.027	0.027	0.027	50,164
2024-01-04	0.030	0.030	0.030	0.030	0.030	0
2024-01-03	0.030	0.030	0.030	0.030	0.030	266,833
2024-01-02	0.026	0.026	0.026	0.026	0.026	19,780
2023-12-29	0.026	0.026	0.026	0.026	0.026	58,823
2023-12-28	0.026	0.026	0.025	0.025	0.025	941,309
2023-12-27	0.027	0.027	0.024	0.025	0.025	795,954
2023-12-22	0.027	0.027	0.027	0.027	0.027	7,009
2023-12-21	0.027	0.027	0.027	0.027	0.027	130,440
2023-12-20	0.026	0.026	0.026	0.026	0.026	221,532
2023-12-19	0.027	0.027	0.025	0.025	0.025	600,389

← NewerPage 12 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.