Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.006	0.006	0.006	0.006	0.006	509,792
2024-03-15	0.005	0.006	0.005	0.006	0.006	84,065
2024-03-14	0.007	0.007	0.007	0.007	0.007	0
2024-03-13	0.007	0.007	0.006	0.007	0.007	2,875,637
2024-03-12	0.007	0.008	0.006	0.007	0.007	4,896,943
2024-03-11	0.007	0.007	0.007	0.007	0.007	0
2024-03-08	0.007	0.007	0.007	0.007	0.007	0
2024-03-07	0.007	0.007	0.007	0.007	0.007	0
2024-03-06	0.007	0.007	0.007	0.007	0.007	0
2024-03-05	0.007	0.007	0.007	0.007	0.007	0
2024-03-04	0.007	0.007	0.007	0.007	0.007	0
2024-03-01	0.007	0.007	0.007	0.007	0.007	0
2024-02-29	0.007	0.007	0.007	0.007	0.007	0
2024-02-28	0.007	0.007	0.007	0.007	0.007	0
2024-02-27	0.007	0.007	0.007	0.007	0.007	0
2024-02-26	0.007	0.007	0.007	0.007	0.007	0
2024-02-23	0.007	0.007	0.007	0.007	0.007	0
2024-02-22	0.007	0.007	0.007	0.007	0.007	0
2024-02-21	0.007	0.007	0.007	0.007	0.007	0
2024-02-20	0.007	0.007	0.007	0.007	0.007	0
2024-02-19	0.007	0.007	0.007	0.007	0.007	0
2024-02-16	0.007	0.007	0.007	0.007	0.007	0
2024-02-15	0.007	0.007	0.007	0.007	0.007	0
2024-02-14	0.007	0.007	0.007	0.007	0.007	0
2024-02-13	0.007	0.007	0.007	0.007	0.007	0
2024-02-12	0.007	0.007	0.007	0.007	0.007	0
2024-02-09	0.007	0.007	0.007	0.007	0.007	0
2024-02-08	0.007	0.007	0.007	0.007	0.007	0
2024-02-07	0.007	0.007	0.007	0.007	0.007	0
2024-02-06	0.007	0.007	0.007	0.007	0.007	0
2024-02-05	0.007	0.007	0.007	0.007	0.007	0
2024-02-02	0.007	0.007	0.007	0.007	0.007	0
2024-02-01	0.007	0.007	0.007	0.007	0.007	0
2024-01-31	0.008	0.008	0.007	0.007	0.007	1,752,143
2024-01-30	0.007	0.007	0.007	0.007	0.007	250,000
2024-01-29	0.007	0.008	0.007	0.007	0.007	2,069,180
2024-01-25	0.007	0.007	0.007	0.007	0.007	654,950
2024-01-24	0.006	0.007	0.006	0.006	0.006	445,958
2024-01-23	0.007	0.007	0.007	0.007	0.007	1,133,117
2024-01-22	0.007	0.008	0.007	0.007	0.007	697,323
2024-01-19	0.007	0.007	0.007	0.007	0.007	1,352,736
2024-01-18	0.007	0.007	0.007	0.007	0.007	204,372
2024-01-17	0.007	0.007	0.007	0.007	0.007	2,011,300
2024-01-16	0.007	0.007	0.006	0.006	0.006	3,283,120
2024-01-15	0.008	0.009	0.008	0.008	0.008	7,827,055
2024-01-12	0.005	0.006	0.005	0.006	0.006	711,446
2024-01-11	0.006	0.006	0.006	0.006	0.006	533,691
2024-01-10	0.007	0.007	0.006	0.006	0.006	5,263,710
2024-01-09	0.007	0.007	0.007	0.007	0.007	0
2024-01-08	0.008	0.008	0.007	0.007	0.007	83,198
2024-01-05	0.008	0.008	0.008	0.008	0.008	501,464
2024-01-04	0.008	0.008	0.008	0.008	0.008	14,000
2024-01-03	0.007	0.007	0.007	0.007	0.007	365,111
2024-01-02	0.007	0.007	0.007	0.007	0.007	142,857
2023-12-29	0.007	0.007	0.007	0.007	0.007	100,000
2023-12-28	0.007	0.007	0.007	0.007	0.007	463,666
2023-12-27	0.007	0.007	0.007	0.007	0.007	1,636
2023-12-22	0.007	0.007	0.007	0.007	0.007	100,000
2023-12-21	0.007	0.007	0.007	0.007	0.007	578,177
2023-12-20	0.007	0.007	0.007	0.007	0.007	0

← NewerPage 12 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.