M3 Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.400	0.410	0.330	0.340	0.340	280,498
2022-01-25	0.450	0.450	0.395	0.395	0.395	266,982
2022-01-24	0.450	0.460	0.420	0.440	0.440	352,167
2022-01-21	0.435	0.445	0.420	0.445	0.445	453,405
2022-01-20	0.415	0.435	0.400	0.435	0.435	248,376
2022-01-19	0.420	0.430	0.400	0.415	0.415	402,236
2022-01-18	0.420	0.435	0.410	0.420	0.420	108,654
2022-01-17	0.440	0.450	0.415	0.420	0.420	438,594
2022-01-14	0.415	0.445	0.415	0.435	0.435	102,825
2022-01-13	0.420	0.455	0.415	0.415	0.415	417,145
2022-01-12	0.390	0.410	0.385	0.410	0.410	105,198
2022-01-11	0.415	0.445	0.380	0.390	0.390	589,556
2022-01-10	0.395	0.430	0.395	0.430	0.430	446,468
2022-01-07	0.400	0.400	0.390	0.390	0.390	51,376
2022-01-06	0.380	0.405	0.380	0.385	0.385	232,048
2022-01-05	0.420	0.420	0.380	0.380	0.380	469,984
2022-01-04	0.285	0.400	0.285	0.400	0.400	1,202,592
2021-12-31	0.275	0.295	0.275	0.295	0.295	58,785
2021-12-30	0.285	0.300	0.275	0.300	0.300	165,350
2021-12-29	0.265	0.290	0.265	0.290	0.290	353,905
2021-12-24	0.270	0.270	0.270	0.270	0.270	6,852
2021-12-23	0.260	0.280	0.260	0.280	0.280	22,209
2021-12-22	0.240	0.260	0.240	0.260	0.260	105,000
2021-12-21	0.250	0.250	0.235	0.235	0.235	138,517
2021-12-20	0.270	0.270	0.250	0.265	0.265	70,631
2021-12-17	0.280	0.280	0.260	0.270	0.270	197,116
2021-12-16	0.265	0.283	0.265	0.280	0.280	61,230
2021-12-15	0.265	0.280	0.265	0.270	0.270	66,813
2021-12-14	0.265	0.270	0.265	0.265	0.265	63,552
2021-12-13	0.280	0.285	0.270	0.270	0.270	59,288
2021-12-10	0.280	0.280	0.280	0.280	0.280	32,650
2021-12-09	0.295	0.295	0.280	0.280	0.280	103,322
2021-12-08	0.290	0.290	0.290	0.290	0.290	2,976
2021-12-07	0.300	0.300	0.280	0.300	0.300	34,962
2021-12-06	0.295	0.305	0.290	0.300	0.300	225,248
2021-12-03	0.280	0.310	0.270	0.295	0.295	131,362
2021-12-02	0.290	0.290	0.290	0.290	0.290	1,702
2021-12-01	0.300	0.305	0.290	0.290	0.290	42,194
2021-11-30	0.305	0.305	0.280	0.295	0.295	182,177
2021-11-29	0.295	0.300	0.295	0.300	0.300	141,198
2021-11-26	0.295	0.320	0.295	0.310	0.310	157,348
2021-11-25	0.300	0.310	0.295	0.295	0.295	204,361
2021-11-24	0.300	0.300	0.295	0.300	0.300	153,319
2021-11-23	0.305	0.320	0.300	0.310	0.310	254,115
2021-11-22	0.305	0.320	0.290	0.315	0.315	395,326
2021-11-19	0.310	0.315	0.270	0.280	0.280	535,010
2021-11-18	0.280	0.315	0.280	0.315	0.315	262,304
2021-11-17	0.290	0.290	0.275	0.275	0.275	267,447
2021-11-16	0.300	0.300	0.285	0.285	0.285	177,900
2021-11-15	0.280	0.330	0.275	0.305	0.305	443,566
2021-11-12	0.250	0.280	0.250	0.275	0.275	215,108
2021-11-11	0.250	0.250	0.245	0.250	0.250	88,251
2021-11-10	0.265	0.265	0.250	0.250	0.250	379,690
2021-11-09	0.265	0.270	0.260	0.270	0.270	446,730
2021-11-08	0.265	0.275	0.265	0.265	0.265	78,321
2021-11-05	0.270	0.280	0.260	0.265	0.265	288,858
2021-11-04	0.265	0.280	0.245	0.260	0.260	495,490
2021-11-03	0.230	0.250	0.230	0.250	0.250	839,503
2021-11-02	0.215	0.235	0.205	0.225	0.225	258,132
2021-11-01	0.220	0.220	0.200	0.200	0.200	70,624

← NewerPage 21 of 22 · 1,272 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.