MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.026	0.030	0.025	0.030	0.030	90,322
2023-07-03	0.027	0.027	0.027	0.027	0.027	4,250
2023-06-30	0.024	0.026	0.024	0.026	0.026	79,691
2023-06-29	0.025	0.025	0.024	0.024	0.024	61,000
2023-06-28	0.026	0.026	0.026	0.026	0.026	19,000
2023-06-27	0.026	0.027	0.026	0.027	0.027	140,000
2023-06-26	0.026	0.027	0.026	0.027	0.027	153,242
2023-06-23	0.027	0.027	0.027	0.027	0.027	100,000
2023-06-22	0.030	0.030	0.030	0.030	0.030	60,669
2023-06-21	0.028	0.028	0.027	0.027	0.027	52,041
2023-06-20	0.027	0.027	0.027	0.027	0.027	0
2023-06-19	0.027	0.027	0.027	0.027	0.027	38,737
2023-06-16	0.027	0.028	0.026	0.028	0.028	110,001
2023-06-15	0.026	0.026	0.026	0.026	0.026	39,513
2023-06-14	0.027	0.027	0.027	0.027	0.027	249,494
2023-06-13	0.030	0.030	0.030	0.030	0.030	1
2023-06-09	0.030	0.030	0.030	0.030	0.030	25,000
2023-06-08	0.027	0.027	0.027	0.027	0.027	35,000
2023-06-07	0.027	0.027	0.027	0.027	0.027	125,000
2023-06-06	0.028	0.029	0.026	0.026	0.026	191,960
2023-06-05	0.032	0.032	0.032	0.032	0.032	0
2023-06-02	0.032	0.032	0.032	0.032	0.032	0
2023-06-01	0.032	0.032	0.032	0.032	0.032	0
2023-05-31	0.032	0.032	0.032	0.032	0.032	0
2023-05-30	0.032	0.032	0.032	0.032	0.032	0
2023-05-29	0.032	0.032	0.032	0.032	0.032	0
2023-05-26	0.032	0.032	0.032	0.032	0.032	10,000
2023-05-25	0.032	0.032	0.032	0.032	0.032	0
2023-05-24	0.032	0.032	0.032	0.032	0.032	0
2023-05-23	0.032	0.032	0.032	0.032	0.032	0
2023-05-22	0.032	0.032	0.032	0.032	0.032	0
2023-05-19	0.032	0.032	0.032	0.032	0.032	0
2023-05-18	0.032	0.032	0.032	0.032	0.032	3,127
2023-05-17	0.030	0.030	0.030	0.030	0.030	0
2023-05-16	0.030	0.030	0.030	0.030	0.030	33,417
2023-05-15	0.035	0.035	0.030	0.030	0.030	294,782
2023-05-12	0.032	0.032	0.032	0.032	0.032	0
2023-05-11	0.031	0.032	0.031	0.032	0.032	34,692
2023-05-10	0.032	0.032	0.032	0.032	0.032	15,838
2023-05-09	0.032	0.032	0.032	0.032	0.032	0
2023-05-08	0.032	0.032	0.032	0.032	0.032	0
2023-05-05	0.032	0.032	0.032	0.032	0.032	0
2023-05-04	0.032	0.032	0.032	0.032	0.032	0
2023-05-03	0.032	0.032	0.032	0.032	0.032	0
2023-05-02	0.035	0.035	0.032	0.032	0.032	20,849
2023-05-01	0.034	0.034	0.034	0.034	0.034	15,000
2023-04-28	0.033	0.033	0.033	0.033	0.033	0
2023-04-27	0.036	0.036	0.033	0.033	0.033	290,000
2023-04-26	0.039	0.039	0.035	0.035	0.035	80,000
2023-04-24	0.035	0.035	0.035	0.035	0.035	0
2023-04-21	0.035	0.035	0.035	0.035	0.035	75,000
2023-04-20	0.038	0.038	0.035	0.035	0.035	75,000
2023-04-19	0.039	0.039	0.039	0.039	0.039	100,000
2023-04-18	0.039	0.039	0.039	0.039	0.039	0
2023-04-17	0.039	0.039	0.039	0.039	0.039	0
2023-04-14	0.039	0.039	0.039	0.039	0.039	82,612
2023-04-13	0.042	0.042	0.042	0.042	0.042	11,642
2023-04-12	0.039	0.039	0.039	0.039	0.039	126,807
2023-04-11	0.038	0.038	0.038	0.038	0.038	31,518
2023-04-06	0.041	0.041	0.041	0.041	0.041	0

← NewerPage 15 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.