MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.019	0.020	0.018	0.020	0.020	893,673
2025-02-25	0.020	0.020	0.020	0.020	0.020	130,417
2025-02-24	0.023	0.023	0.019	0.022	0.022	230,218
2025-02-21	0.018	0.020	0.018	0.020	0.020	761,628
2025-02-20	0.017	0.018	0.017	0.018	0.018	870,814
2025-02-19	0.018	0.018	0.015	0.017	0.017	2,954,977
2025-02-18	0.020	0.020	0.019	0.019	0.019	393,071
2025-02-17	0.021	0.021	0.020	0.020	0.020	211,201
2025-02-14	0.020	0.020	0.019	0.020	0.020	483,998
2025-02-13	0.021	0.021	0.020	0.020	0.020	361,999
2025-02-12	0.025	0.025	0.021	0.021	0.021	1,845,294
2025-02-11	0.017	0.028	0.017	0.023	0.023	9,479,608
2025-02-10	0.020	0.020	0.015	0.015	0.015	1,353,879
2025-02-07	0.015	0.017	0.015	0.017	0.017	125,618
2025-02-06	0.016	0.016	0.013	0.013	0.013	1,333,693
2025-02-05	0.018	0.018	0.016	0.016	0.016	127,045
2025-02-04	0.018	0.018	0.017	0.018	0.018	282,223
2025-02-03	0.020	0.020	0.020	0.020	0.020	50,000
2025-01-31	0.022	0.022	0.022	0.022	0.022	0
2025-01-30	0.022	0.022	0.022	0.022	0.022	0
2025-01-29	0.022	0.022	0.022	0.022	0.022	22,693
2025-01-28	0.023	0.023	0.021	0.021	0.021	742,087
2025-01-24	0.023	0.023	0.023	0.023	0.023	0
2025-01-23	0.023	0.023	0.023	0.023	0.023	90,913
2025-01-22	0.025	0.026	0.025	0.025	0.025	558,282
2025-01-21	0.025	0.025	0.025	0.025	0.025	1,052
2025-01-20	0.028	0.028	0.027	0.027	0.027	207,455
2025-01-17	0.028	0.028	0.027	0.027	0.027	182,126
2025-01-16	0.029	0.029	0.028	0.028	0.028	720,174
2025-01-15	0.029	0.029	0.029	0.029	0.029	19,310
2025-01-14	0.029	0.029	0.029	0.029	0.029	0
2025-01-13	0.029	0.029	0.029	0.029	0.029	90,034
2025-01-10	0.029	0.029	0.029	0.029	0.029	0
2025-01-09	0.029	0.029	0.029	0.029	0.029	0
2025-01-08	0.028	0.029	0.028	0.029	0.029	711,025
2025-01-07	0.027	0.027	0.027	0.027	0.027	60,791
2025-01-06	0.026	0.026	0.026	0.026	0.026	0
2025-01-03	0.026	0.026	0.026	0.026	0.026	0
2025-01-02	0.026	0.026	0.026	0.026	0.026	0
2024-12-31	0.026	0.026	0.026	0.026	0.026	0
2024-12-30	0.026	0.026	0.026	0.026	0.026	70,000
2024-12-27	0.024	0.024	0.024	0.024	0.024	0
2024-12-24	0.024	0.024	0.024	0.024	0.024	0
2024-12-23	0.024	0.024	0.024	0.024	0.024	45,870
2024-12-20	0.025	0.025	0.025	0.025	0.025	0
2024-12-19	0.025	0.025	0.025	0.025	0.025	33
2024-12-18	0.023	0.025	0.023	0.025	0.025	11,807
2024-12-17	0.025	0.025	0.023	0.023	0.023	533,119
2024-12-16	0.026	0.026	0.026	0.026	0.026	26,886
2024-12-13	0.025	0.026	0.025	0.026	0.026	46,111
2024-12-12	0.026	0.026	0.026	0.026	0.026	0
2024-12-11	0.026	0.026	0.026	0.026	0.026	82,161
2024-12-10	0.026	0.026	0.026	0.026	0.026	0
2024-12-09	0.026	0.026	0.026	0.026	0.026	0
2024-12-06	0.026	0.026	0.026	0.026	0.026	0
2024-12-05	0.026	0.026	0.026	0.026	0.026	101,348
2024-12-04	0.025	0.026	0.025	0.025	0.025	936,100
2024-12-03	0.026	0.026	0.026	0.026	0.026	112,500
2024-12-02	0.025	0.025	0.025	0.025	0.025	20,000
2024-11-29	0.027	0.027	0.027	0.027	0.027	5,802

← NewerPage 8 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.