MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.023	0.023	0.023	0.023	0.023	381,755
2025-08-18	0.022	0.023	0.022	0.023	0.023	1,220,500
2025-08-15	0.021	0.021	0.021	0.021	0.021	400,968
2025-08-14	0.023	0.023	0.019	0.022	0.022	1,003,100
2025-08-13	0.024	0.024	0.024	0.024	0.024	21,002
2025-08-12	0.023	0.023	0.023	0.023	0.023	280,783
2025-08-11	0.023	0.023	0.022	0.022	0.022	453,372
2025-08-08	0.024	0.024	0.023	0.023	0.023	211,296
2025-08-07	0.023	0.023	0.023	0.023	0.023	257,982
2025-08-06	0.023	0.023	0.023	0.023	0.023	431,456
2025-08-05	0.023	0.024	0.023	0.023	0.023	278,857
2025-08-04	0.023	0.023	0.023	0.023	0.023	6,587
2025-08-01	0.023	0.024	0.023	0.023	0.023	252,016
2025-07-31	0.023	0.024	0.023	0.024	0.024	761,558
2025-07-30	0.025	0.025	0.024	0.024	0.024	247,202
2025-07-29	0.025	0.025	0.025	0.025	0.025	66,464
2025-07-28	0.025	0.026	0.025	0.026	0.026	738,418
2025-07-25	0.024	0.025	0.024	0.025	0.025	282,973
2025-07-24	0.025	0.026	0.025	0.025	0.025	1,579,122
2025-07-23	0.024	0.024	0.024	0.024	0.024	844,054
2025-07-22	0.023	0.025	0.023	0.024	0.024	1,182,631
2025-07-21	0.023	0.023	0.023	0.023	0.023	34,326
2025-07-18	0.022	0.022	0.022	0.022	0.022	1,062,603
2025-07-17	0.022	0.022	0.022	0.022	0.022	60,000
2025-07-16	0.023	0.024	0.023	0.023	0.023	1,948,036
2025-07-15	0.024	0.024	0.023	0.023	0.023	135,662
2025-07-14	0.024	0.024	0.024	0.024	0.024	0
2025-07-11	0.023	0.024	0.023	0.024	0.024	155,076
2025-07-10	0.024	0.024	0.023	0.023	0.023	89,970
2025-07-09	0.024	0.024	0.023	0.023	0.023	490,387
2025-07-08	0.025	0.025	0.025	0.025	0.025	0
2025-07-07	0.025	0.025	0.025	0.025	0.025	3,842
2025-07-04	0.025	0.025	0.025	0.025	0.025	399,803
2025-07-03	0.024	0.024	0.024	0.024	0.024	7,000
2025-07-02	0.025	0.025	0.024	0.024	0.024	383,706
2025-07-01	0.025	0.025	0.025	0.025	0.025	31,491
2025-06-30	0.025	0.025	0.025	0.025	0.025	890,353
2025-06-27	0.025	0.025	0.025	0.025	0.025	7,577
2025-06-26	0.025	0.026	0.025	0.026	0.026	442,070
2025-06-25	0.025	0.025	0.025	0.025	0.025	363,935
2025-06-24	0.028	0.028	0.028	0.028	0.028	0
2025-06-23	0.026	0.029	0.025	0.028	0.028	1,224,802
2025-06-20	0.026	0.027	0.026	0.026	0.026	476,292
2025-06-19	0.026	0.026	0.026	0.026	0.026	1,430,337
2025-06-18	0.026	0.029	0.026	0.029	0.029	521,605
2025-06-17	0.028	0.028	0.027	0.027	0.027	104,999
2025-06-16	0.027	0.028	0.027	0.028	0.028	109,520
2025-06-13	0.027	0.027	0.027	0.027	0.027	100,000
2025-06-12	0.026	0.027	0.026	0.027	0.027	331,990
2025-06-11	0.026	0.026	0.026	0.026	0.026	135,386
2025-06-10	0.026	0.026	0.026	0.026	0.026	787,684
2025-06-06	0.026	0.026	0.026	0.026	0.026	38,461
2025-06-05	0.025	0.025	0.025	0.025	0.025	160,000
2025-06-04	0.026	0.026	0.025	0.025	0.025	240,000
2025-06-03	0.025	0.026	0.024	0.026	0.026	1,168,806
2025-06-02	0.025	0.026	0.025	0.026	0.026	322,929
2025-05-30	0.025	0.025	0.025	0.025	0.025	10,000
2025-05-29	0.026	0.026	0.024	0.025	0.025	642,228
2025-05-28	0.027	0.027	0.027	0.027	0.027	51,382
2025-05-27	0.025	0.028	0.025	0.027	0.027	388,160

← NewerPage 6 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.