MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.030	0.030	0.030	0.030	0.030	0
2023-09-25	0.030	0.030	0.030	0.030	0.030	0
2023-09-22	0.030	0.030	0.030	0.030	0.030	17,800
2023-09-21	0.030	0.030	0.030	0.030	0.030	35,000
2023-09-20	0.029	0.030	0.029	0.030	0.030	70,030
2023-09-19	0.028	0.028	0.028	0.028	0.028	0
2023-09-18	0.028	0.028	0.028	0.028	0.028	267,847
2023-09-15	0.029	0.029	0.029	0.029	0.029	0
2023-09-14	0.029	0.029	0.028	0.029	0.029	159,856
2023-09-13	0.032	0.032	0.032	0.032	0.032	28
2023-09-12	0.032	0.032	0.032	0.032	0.032	46,005
2023-09-11	0.028	0.033	0.028	0.033	0.033	479,294
2023-09-08	0.025	0.025	0.025	0.025	0.025	0
2023-09-07	0.025	0.025	0.025	0.025	0.025	0
2023-09-06	0.025	0.025	0.025	0.025	0.025	0
2023-09-05	0.025	0.025	0.025	0.025	0.025	175,000
2023-09-04	0.026	0.026	0.025	0.025	0.025	18,750
2023-09-01	0.026	0.026	0.026	0.026	0.026	0
2023-08-31	0.026	0.026	0.026	0.026	0.026	0
2023-08-30	0.026	0.026	0.026	0.026	0.026	0
2023-08-29	0.026	0.026	0.026	0.026	0.026	0
2023-08-28	0.026	0.026	0.026	0.026	0.026	0
2023-08-25	0.029	0.029	0.026	0.026	0.026	356,553
2023-08-24	0.029	0.029	0.029	0.029	0.029	0
2023-08-23	0.029	0.029	0.029	0.029	0.029	0
2023-08-22	0.029	0.029	0.029	0.029	0.029	0
2023-08-21	0.029	0.029	0.029	0.029	0.029	0
2023-08-18	0.029	0.029	0.029	0.029	0.029	0
2023-08-17	0.029	0.029	0.029	0.029	0.029	50,000
2023-08-16	0.030	0.030	0.025	0.025	0.025	50,015
2023-08-15	0.030	0.030	0.030	0.030	0.030	0
2023-08-14	0.030	0.030	0.030	0.030	0.030	40,000
2023-08-11	0.029	0.029	0.029	0.029	0.029	0
2023-08-10	0.029	0.029	0.029	0.029	0.029	0
2023-08-09	0.030	0.030	0.029	0.029	0.029	35,051
2023-08-08	0.030	0.030	0.030	0.030	0.030	37
2023-08-07	0.030	0.030	0.030	0.030	0.030	20,689
2023-08-04	0.030	0.032	0.030	0.030	0.030	46,000
2023-08-03	0.024	0.024	0.024	0.024	0.024	0
2023-08-02	0.028	0.028	0.024	0.024	0.024	60,001
2023-08-01	0.028	0.028	0.028	0.028	0.028	0
2023-07-31	0.028	0.028	0.028	0.028	0.028	0
2023-07-28	0.028	0.028	0.028	0.028	0.028	0
2023-07-27	0.028	0.028	0.028	0.028	0.028	0
2023-07-26	0.028	0.028	0.028	0.028	0.028	0
2023-07-25	0.028	0.028	0.028	0.028	0.028	0
2023-07-24	0.028	0.028	0.028	0.028	0.028	26,366
2023-07-21	0.028	0.028	0.028	0.028	0.028	0
2023-07-20	0.025	0.028	0.025	0.028	0.028	442,357
2023-07-19	0.027	0.027	0.025	0.025	0.025	120,000
2023-07-18	0.026	0.026	0.026	0.026	0.026	0
2023-07-17	0.026	0.026	0.026	0.026	0.026	10
2023-07-14	0.026	0.026	0.026	0.026	0.026	0
2023-07-13	0.026	0.026	0.026	0.026	0.026	30
2023-07-12	0.026	0.026	0.026	0.026	0.026	50
2023-07-11	0.027	0.027	0.025	0.025	0.025	150,000
2023-07-10	0.028	0.028	0.028	0.028	0.028	99,983
2023-07-07	0.028	0.028	0.028	0.028	0.028	0
2023-07-06	0.028	0.028	0.028	0.028	0.028	10,017
2023-07-05	0.027	0.027	0.027	0.027	0.027	300,647

← NewerPage 14 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.