MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.027	0.029	0.027	0.027	0.027	1,039,945
2024-11-27	0.028	0.028	0.028	0.028	0.028	0
2024-11-26	0.029	0.029	0.028	0.028	0.028	281,195
2024-11-25	0.029	0.029	0.029	0.029	0.029	396,162
2024-11-22	0.030	0.030	0.028	0.028	0.028	600,888
2024-11-21	0.027	0.028	0.027	0.028	0.028	268,924
2024-11-20	0.025	0.027	0.023	0.027	0.027	7,675,159
2024-11-19	0.023	0.026	0.023	0.026	0.026	271,136
2024-11-18	0.024	0.024	0.024	0.024	0.024	20,833
2024-11-15	0.027	0.028	0.027	0.027	0.027	328,942
2024-11-14	0.030	0.030	0.028	0.029	0.029	378,705
2024-11-13	0.031	0.031	0.030	0.030	0.030	748,365
2024-11-12	0.036	0.036	0.031	0.031	0.031	495,645
2024-11-11	0.036	0.036	0.036	0.036	0.036	0
2024-11-08	0.036	0.036	0.036	0.036	0.036	0
2024-11-07	0.036	0.036	0.036	0.036	0.036	41,584
2024-11-06	0.037	0.037	0.037	0.037	0.037	335,338
2024-11-05	0.034	0.034	0.034	0.034	0.034	0
2024-11-04	0.034	0.034	0.034	0.034	0.034	784,432
2024-11-01	0.034	0.034	0.034	0.034	0.034	107,000
2024-10-31	0.034	0.035	0.033	0.033	0.033	464,114
2024-10-30	0.033	0.033	0.033	0.033	0.033	18,000
2024-10-29	0.035	0.035	0.032	0.032	0.032	1,925,686
2024-10-28	0.036	0.036	0.036	0.036	0.036	0
2024-10-25	0.036	0.036	0.036	0.036	0.036	111,843
2024-10-24	0.036	0.036	0.036	0.036	0.036	130,409
2024-10-23	0.036	0.036	0.035	0.035	0.035	429,858
2024-10-22	0.038	0.040	0.034	0.040	0.040	1,423,442
2024-10-21	0.043	0.044	0.039	0.039	0.039	4,061,163
2024-10-18	0.041	0.042	0.041	0.041	0.041	202,065
2024-10-17	0.040	0.041	0.038	0.040	0.040	930,101
2024-10-16	0.040	0.041	0.040	0.040	0.040	757,391
2024-10-15	0.039	0.040	0.036	0.040	0.040	577,776
2024-10-14	0.039	0.039	0.039	0.039	0.039	20,154
2024-10-11	0.037	0.040	0.037	0.038	0.038	744,117
2024-10-10	0.035	0.035	0.035	0.035	0.035	100,593
2024-10-09	0.033	0.035	0.033	0.034	0.034	332,609
2024-10-08	0.033	0.033	0.032	0.032	0.032	911,473
2024-10-07	0.038	0.038	0.033	0.033	0.033	1,828,915
2024-10-04	0.040	0.040	0.040	0.040	0.040	60,000
2024-10-03	0.040	0.040	0.040	0.040	0.040	142,361
2024-10-02	0.036	0.040	0.036	0.040	0.040	366,410
2024-10-01	0.038	0.038	0.036	0.036	0.036	128,352
2024-09-30	0.035	0.037	0.035	0.037	0.037	21,000
2024-09-27	0.037	0.037	0.037	0.037	0.037	7,656
2024-09-26	0.032	0.037	0.032	0.037	0.037	1,568,371
2024-09-25	0.030	0.030	0.029	0.030	0.030	4,601,701
2024-09-24	0.030	0.030	0.029	0.030	0.030	1,519,000
2024-09-23	0.029	0.029	0.029	0.029	0.029	0
2024-09-20	0.029	0.029	0.029	0.029	0.029	204,525
2024-09-19	0.029	0.029	0.029	0.029	0.029	90,916
2024-09-18	0.029	0.029	0.029	0.029	0.029	632,886
2024-09-17	0.030	0.030	0.030	0.030	0.030	400,000
2024-09-16	0.031	0.031	0.031	0.031	0.031	528,237
2024-09-13	0.033	0.035	0.033	0.034	0.034	570,123
2024-09-12	0.033	0.033	0.033	0.033	0.033	0
2024-09-11	0.034	0.034	0.033	0.033	0.033	213,955
2024-09-10	0.034	0.034	0.034	0.034	0.034	60,000
2024-09-09	0.033	0.034	0.033	0.034	0.034	248,285
2024-09-06	0.031	0.031	0.030	0.031	0.031	3,102,000

← NewerPage 9 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.