MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.015	0.015	0.014	0.014	0.014	5,469,278
2026-02-09	0.015	0.016	0.014	0.014	0.014	1,861,777
2026-02-06	0.015	0.015	0.015	0.015	0.015	80,610
2026-02-05	0.015	0.015	0.015	0.015	0.015	228,888
2026-02-04	0.016	0.016	0.014	0.014	0.014	5,885,976
2026-02-03	0.015	0.016	0.015	0.016	0.016	857,429
2026-02-02	0.015	0.015	0.014	0.014	0.014	6,302,216
2026-01-30	0.016	0.016	0.016	0.016	0.016	83,291
2026-01-29	0.016	0.016	0.015	0.015	0.015	3,846,842
2026-01-28	0.017	0.017	0.015	0.015	0.015	2,881,605
2026-01-27	0.017	0.017	0.015	0.016	0.016	5,808,659
2026-01-23	0.018	0.018	0.017	0.017	0.017	2,604,419
2026-01-22	0.019	0.019	0.017	0.018	0.018	3,659,134
2026-01-21	0.018	0.019	0.018	0.019	0.019	2,495,011
2026-01-20	0.018	0.019	0.017	0.017	0.017	5,260,152
2026-01-19	0.017	0.018	0.017	0.018	0.018	1,212,905
2026-01-16	0.016	0.017	0.016	0.017	0.017	1,462,403
2026-01-15	0.016	0.016	0.016	0.016	0.016	0
2026-01-14	0.016	0.017	0.016	0.016	0.016	1,868,664
2026-01-13	0.016	0.017	0.015	0.017	0.017	1,534,798
2026-01-12	0.016	0.016	0.016	0.016	0.016	3,756,930
2026-01-09	0.016	0.017	0.014	0.014	0.014	6,995,951
2026-01-08	0.016	0.016	0.015	0.016	0.016	8,927,192
2026-01-07	0.014	0.015	0.014	0.015	0.015	8,186,915
2026-01-06	0.013	0.014	0.013	0.014	0.014	1,467,994
2026-01-05	0.014	0.014	0.013	0.014	0.014	1,897,024
2026-01-02	0.014	0.014	0.013	0.014	0.014	1,068,109
2025-12-31	0.014	0.015	0.013	0.014	0.014	1,499,871
2025-12-30	0.014	0.014	0.013	0.013	0.013	3,209,963
2025-12-29	0.014	0.015	0.014	0.015	0.015	627,072
2025-12-24	0.014	0.014	0.013	0.013	0.013	1,557,707
2025-12-23	0.013	0.013	0.013	0.013	0.013	885,432
2025-12-22	0.013	0.014	0.013	0.014	0.014	2,060,888
2025-12-19	0.013	0.013	0.013	0.013	0.013	472,307
2025-12-18	0.013	0.013	0.013	0.013	0.013	911,415
2025-12-17	0.014	0.014	0.013	0.014	0.014	2,504,147
2025-12-16	0.014	0.014	0.013	0.014	0.014	1,117,707
2025-12-15	0.013	0.016	0.013	0.013	0.013	18,655,594
2025-12-12	0.012	0.012	0.012	0.012	0.012	1,972,301
2025-12-11	0.012	0.012	0.012	0.012	0.012	454,375
2025-12-10	0.012	0.012	0.012	0.012	0.012	63,258
2025-12-09	0.012	0.012	0.012	0.012	0.012	2,152,504
2025-12-08	0.013	0.013	0.013	0.013	0.013	23,000
2025-12-05	0.013	0.013	0.013	0.013	0.013	0
2025-12-04	0.013	0.013	0.012	0.013	0.013	882,262
2025-12-03	0.013	0.013	0.013	0.013	0.013	4,353,952
2025-12-02	0.014	0.014	0.013	0.013	0.013	2,374,089
2025-12-01	0.013	0.014	0.013	0.014	0.014	2,482,374
2025-11-28	0.013	0.013	0.012	0.012	0.012	1,262,210
2025-11-27	0.013	0.013	0.013	0.013	0.013	80,130
2025-11-26	0.013	0.013	0.012	0.013	0.013	6,445,731
2025-11-25	0.014	0.014	0.013	0.013	0.013	10,162,053
2025-11-24	0.017	0.017	0.017	0.017	0.017	0
2025-11-21	0.017	0.017	0.017	0.017	0.017	0
2025-11-20	0.014	0.017	0.014	0.017	0.017	283,400
2025-11-19	0.015	0.015	0.014	0.014	0.014	1,319,633
2025-11-18	0.015	0.015	0.015	0.015	0.015	2,797
2025-11-17	0.015	0.015	0.015	0.015	0.015	66,000
2025-11-14	0.015	0.015	0.015	0.015	0.015	50,000
2025-11-13	0.016	0.016	0.016	0.016	0.016	198,101

← NewerPage 4 of 22 · 1,266 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.