Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.005	0.005	0.004	0.004	0.004	358,798
2024-06-13	0.004	0.004	0.004	0.004	0.004	300,000
2024-06-12	0.004	0.004	0.004	0.004	0.004	0
2024-06-11	0.004	0.004	0.004	0.004	0.004	320,000
2024-06-07	0.004	0.005	0.004	0.005	0.005	104,000
2024-06-06	0.004	0.004	0.004	0.004	0.004	1,617,645
2024-06-05	0.004	0.004	0.004	0.004	0.004	270,002
2024-06-04	0.005	0.005	0.005	0.005	0.005	0
2024-06-03	0.005	0.005	0.005	0.005	0.005	55,349
2024-05-31	0.005	0.005	0.005	0.005	0.005	186,609
2024-05-30	0.004	0.005	0.004	0.005	0.005	240,553
2024-05-29	0.005	0.005	0.005	0.005	0.005	3,922,742
2024-05-28	0.005	0.005	0.005	0.005	0.005	17,750
2024-05-27	0.005	0.005	0.005	0.005	0.005	0
2024-05-24	0.005	0.005	0.005	0.005	0.005	364,650
2024-05-23	0.006	0.006	0.006	0.006	0.006	203,550
2024-05-22	0.005	0.005	0.005	0.005	0.005	0
2024-05-21	0.005	0.005	0.005	0.005	0.005	0
2024-05-20	0.005	0.005	0.005	0.005	0.005	0
2024-05-17	0.005	0.005	0.005	0.005	0.005	2,371,900
2024-05-16	0.005	0.005	0.005	0.005	0.005	20,000
2024-05-15	0.006	0.006	0.006	0.006	0.006	0
2024-05-14	0.006	0.006	0.006	0.006	0.006	100,000
2024-05-13	0.005	0.005	0.005	0.005	0.005	3,200,000
2024-05-10	0.005	0.005	0.005	0.005	0.005	1,024,000
2024-05-09	0.005	0.005	0.005	0.005	0.005	0
2024-05-08	0.005	0.005	0.005	0.005	0.005	1,000,000
2024-05-07	0.005	0.005	0.005	0.005	0.005	560,000
2024-05-06	0.005	0.005	0.005	0.005	0.005	250,000
2024-05-03	0.005	0.005	0.005	0.005	0.005	20,000
2024-05-02	0.005	0.005	0.005	0.005	0.005	40,000
2024-05-01	0.005	0.005	0.005	0.005	0.005	167,609
2024-04-30	0.005	0.005	0.005	0.005	0.005	1,552,650
2024-04-29	0.005	0.005	0.005	0.005	0.005	800,000
2024-04-26	0.005	0.005	0.005	0.005	0.005	576,666
2024-04-24	0.005	0.005	0.005	0.005	0.005	419,130
2024-04-23	0.004	0.005	0.004	0.005	0.005	339,288
2024-04-22	0.005	0.005	0.005	0.005	0.005	108,200
2024-04-19	0.006	0.006	0.005	0.005	0.005	1,894,198
2024-04-18	0.005	0.005	0.005	0.005	0.005	0
2024-04-17	0.005	0.005	0.005	0.005	0.005	1,449,090
2024-04-16	0.005	0.005	0.005	0.005	0.005	125,000
2024-04-15	0.005	0.006	0.005	0.006	0.006	717,333
2024-04-12	0.006	0.006	0.006	0.006	0.006	0
2024-04-11	0.006	0.006	0.006	0.006	0.006	220,000
2024-04-10	0.005	0.005	0.005	0.005	0.005	1,525,800
2024-04-09	0.006	0.006	0.006	0.006	0.006	0
2024-04-08	0.006	0.006	0.006	0.006	0.006	100,000
2024-04-05	0.006	0.006	0.006	0.006	0.006	0
2024-04-04	0.005	0.006	0.005	0.006	0.006	205,886
2024-04-03	0.005	0.006	0.005	0.006	0.006	298,113
2024-04-02	0.005	0.006	0.005	0.006	0.006	1,055,470
2024-03-28	0.005	0.005	0.004	0.004	0.004	3,107
2024-03-27	0.004	0.005	0.004	0.005	0.005	133,080
2024-03-26	0.005	0.005	0.005	0.005	0.005	1,996,282
2024-03-25	0.006	0.006	0.006	0.006	0.006	966,604
2024-03-22	0.006	0.006	0.005	0.006	0.006	1,946,544
2024-03-21	0.005	0.005	0.005	0.005	0.005	0
2024-03-20	0.005	0.005	0.005	0.005	0.005	153,470
2024-03-19	0.006	0.006	0.005	0.005	0.005	258,922

← NewerPage 11 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.