MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.016	0.016	0.016	0.016	0.016	17,176
2025-11-10	0.015	0.015	0.015	0.015	0.015	0
2025-11-07	0.015	0.015	0.015	0.015	0.015	18,098
2025-11-06	0.015	0.015	0.014	0.015	0.015	322,951
2025-11-05	0.015	0.015	0.015	0.015	0.015	314,000
2025-11-04	0.015	0.016	0.015	0.015	0.015	1,041,371
2025-11-03	0.017	0.017	0.016	0.017	0.017	473,762
2025-10-31	0.017	0.017	0.017	0.017	0.017	150,069
2025-10-30	0.016	0.016	0.016	0.016	0.016	1,190,661
2025-10-29	0.016	0.016	0.016	0.016	0.016	327,800
2025-10-28	0.017	0.018	0.017	0.018	0.018	480,563
2025-10-27	0.018	0.018	0.016	0.016	0.016	2,829,918
2025-10-24	0.019	0.019	0.019	0.019	0.019	277,257
2025-10-23	0.020	0.020	0.018	0.018	0.018	869,197
2025-10-22	0.021	0.021	0.020	0.020	0.020	699,971
2025-10-21	0.022	0.022	0.021	0.021	0.021	776,116
2025-10-20	0.022	0.022	0.021	0.022	0.022	614,568
2025-10-17	0.022	0.022	0.022	0.022	0.022	960,485
2025-10-16	0.022	0.022	0.019	0.021	0.021	4,950,513
2025-10-15	0.025	0.025	0.022	0.024	0.024	855,225
2025-10-14	0.025	0.028	0.023	0.026	0.026	1,482,562
2025-10-13	0.022	0.023	0.021	0.023	0.023	729,400
2025-10-10	0.021	0.021	0.021	0.021	0.021	113,994
2025-10-09	0.025	0.025	0.021	0.021	0.021	1,111,565
2025-10-08	0.025	0.025	0.025	0.025	0.025	695,000
2025-10-07	0.024	0.024	0.023	0.023	0.023	243,990
2025-10-06	0.024	0.024	0.023	0.024	0.024	1,124,005
2025-10-03	0.024	0.024	0.023	0.023	0.023	315,750
2025-10-02	0.023	0.023	0.022	0.023	0.023	417,661
2025-10-01	0.023	0.024	0.022	0.024	0.024	268,739
2025-09-30	0.023	0.023	0.022	0.022	0.022	54,500
2025-09-29	0.025	0.025	0.022	0.024	0.024	736,272
2025-09-26	0.023	0.024	0.022	0.024	0.024	1,803,042
2025-09-25	0.025	0.025	0.023	0.024	0.024	603,564
2025-09-24	0.025	0.026	0.024	0.024	0.024	4,331,869
2025-09-23	0.021	0.024	0.021	0.023	0.023	1,592,537
2025-09-22	0.021	0.021	0.019	0.020	0.020	388,871
2025-09-19	0.020	0.021	0.020	0.021	0.021	208,591
2025-09-18	0.019	0.020	0.019	0.020	0.020	1,809,044
2025-09-17	0.020	0.020	0.020	0.020	0.020	3,760
2025-09-16	0.021	0.021	0.020	0.020	0.020	278,914
2025-09-15	0.021	0.021	0.021	0.021	0.021	200,000
2025-09-12	0.019	0.021	0.019	0.021	0.021	841,806
2025-09-11	0.020	0.020	0.020	0.020	0.020	448,890
2025-09-10	0.020	0.020	0.020	0.020	0.020	207,994
2025-09-09	0.020	0.020	0.019	0.019	0.019	398,456
2025-09-08	0.019	0.021	0.019	0.019	0.019	2,321,178
2025-09-05	0.019	0.019	0.017	0.019	0.019	2,010,928
2025-09-04	0.021	0.021	0.020	0.021	0.021	387,807
2025-09-03	0.021	0.021	0.021	0.021	0.021	661,182
2025-09-02	0.020	0.021	0.019	0.021	0.021	1,587,405
2025-09-01	0.022	0.022	0.019	0.020	0.020	2,473,063
2025-08-29	0.021	0.022	0.021	0.022	0.022	199,863
2025-08-28	0.022	0.022	0.022	0.022	0.022	0
2025-08-27	0.022	0.022	0.022	0.022	0.022	0
2025-08-26	0.022	0.022	0.022	0.022	0.022	252,085
2025-08-25	0.022	0.022	0.022	0.022	0.022	46,090
2025-08-22	0.023	0.023	0.023	0.023	0.023	65,000
2025-08-21	0.022	0.022	0.022	0.022	0.022	0
2025-08-20	0.022	0.022	0.022	0.022	0.022	122,000

← NewerPage 5 of 22 · 1,271 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.