MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.027	0.027	0.025	0.025	0.025	600,389
2023-12-18	0.026	0.035	0.026	0.027	0.027	3,697,358
2023-12-15	0.025	0.025	0.025	0.025	0.025	121,546
2023-12-14	0.025	0.025	0.025	0.025	0.025	0
2023-12-13	0.026	0.027	0.025	0.025	0.025	574,014
2023-12-12	0.026	0.027	0.025	0.027	0.027	557,288
2023-12-11	0.027	0.028	0.025	0.025	0.025	569,725
2023-12-08	0.032	0.032	0.032	0.032	0.032	0
2023-12-07	0.032	0.032	0.032	0.032	0.032	22,018
2023-12-06	0.034	0.034	0.034	0.034	0.034	14,722
2023-12-05	0.032	0.032	0.030	0.032	0.032	163,652
2023-12-04	0.030	0.030	0.030	0.030	0.030	50,000
2023-12-01	0.033	0.033	0.027	0.029	0.029	601,633
2023-11-30	0.034	0.039	0.034	0.035	0.035	856,936
2023-11-29	0.034	0.034	0.034	0.034	0.034	0
2023-11-28	0.034	0.034	0.034	0.034	0.034	0
2023-11-27	0.034	0.034	0.034	0.034	0.034	0
2023-11-24	0.034	0.034	0.034	0.034	0.034	0
2023-11-23	0.034	0.035	0.034	0.034	0.034	704,639
2023-11-22	0.025	0.030	0.025	0.030	0.030	200,366
2023-11-21	0.023	0.025	0.023	0.025	0.025	1,255,725
2023-11-20	0.021	0.023	0.021	0.023	0.023	26,000
2023-11-17	0.020	0.022	0.020	0.022	0.022	123,331
2023-11-16	0.020	0.020	0.019	0.019	0.019	140,198
2023-11-15	0.020	0.020	0.020	0.020	0.020	0
2023-11-14	0.020	0.020	0.020	0.020	0.020	200,000
2023-11-13	0.020	0.020	0.020	0.020	0.020	0
2023-11-10	0.020	0.020	0.020	0.020	0.020	0
2023-11-09	0.020	0.020	0.020	0.020	0.020	0
2023-11-08	0.020	0.021	0.020	0.020	0.020	179,900
2023-11-07	0.021	0.021	0.021	0.021	0.021	100
2023-11-06	0.021	0.021	0.021	0.021	0.021	9,000
2023-11-03	0.023	0.023	0.023	0.023	0.023	0
2023-11-02	0.023	0.023	0.023	0.023	0.023	20
2023-11-01	0.023	0.023	0.023	0.023	0.023	55,435
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	90,049
2023-10-27	0.025	0.025	0.020	0.023	0.023	544,584
2023-10-26	0.025	0.025	0.025	0.025	0.025	25,000
2023-10-25	0.024	0.024	0.022	0.022	0.022	183,790
2023-10-24	0.025	0.025	0.025	0.025	0.025	0
2023-10-23	0.028	0.028	0.025	0.025	0.025	387,117
2023-10-20	0.029	0.030	0.029	0.030	0.030	157,969
2023-10-19	0.035	0.035	0.035	0.035	0.035	0
2023-10-18	0.035	0.035	0.035	0.035	0.035	0
2023-10-17	0.032	0.035	0.032	0.035	0.035	100,661
2023-10-16	0.030	0.030	0.030	0.030	0.030	100,000
2023-10-13	0.032	0.032	0.032	0.032	0.032	45,000
2023-10-12	0.030	0.032	0.030	0.032	0.032	220,000
2023-10-11	0.027	0.027	0.027	0.027	0.027	0
2023-10-10	0.027	0.027	0.027	0.027	0.027	0
2023-10-09	0.027	0.027	0.027	0.027	0.027	127,031
2023-10-06	0.027	0.028	0.027	0.028	0.028	287,458
2023-10-05	0.026	0.026	0.026	0.026	0.026	0
2023-10-04	0.026	0.026	0.026	0.026	0.026	0
2023-10-03	0.026	0.026	0.026	0.026	0.026	0
2023-10-02	0.026	0.026	0.026	0.026	0.026	45,130
2023-09-29	0.027	0.027	0.027	0.027	0.027	0
2023-09-28	0.030	0.030	0.027	0.027	0.027	127,863
2023-09-27	0.030	0.030	0.030	0.030	0.030	31

← NewerPage 13 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.