Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.007	0.007	0.007	0.007	0.007	0
2023-12-18	0.007	0.007	0.007	0.007	0.007	152,993
2023-12-15	0.007	0.007	0.007	0.007	0.007	257,240
2023-12-14	0.007	0.007	0.007	0.007	0.007	101,327
2023-12-13	0.007	0.007	0.007	0.007	0.007	53,334
2023-12-12	0.007	0.007	0.007	0.007	0.007	411,141
2023-12-11	0.007	0.007	0.007	0.007	0.007	57,583
2023-12-08	0.007	0.008	0.007	0.008	0.008	868,204
2023-12-07	0.006	0.007	0.006	0.007	0.007	1,000,024
2023-12-06	0.007	0.007	0.007	0.007	0.007	71,434
2023-12-05	0.007	0.007	0.007	0.007	0.007	70,000
2023-12-04	0.007	0.007	0.006	0.006	0.006	252,885
2023-12-01	0.006	0.006	0.006	0.006	0.006	99,995
2023-11-30	0.007	0.007	0.006	0.006	0.006	291,150
2023-11-29	0.006	0.006	0.006	0.006	0.006	575,864
2023-11-28	0.007	0.007	0.006	0.006	0.006	230,000
2023-11-27	0.007	0.007	0.007	0.007	0.007	2,304,349
2023-11-24	0.006	0.006	0.006	0.006	0.006	0
2023-11-23	0.006	0.006	0.006	0.006	0.006	0
2023-11-22	0.006	0.006	0.006	0.006	0.006	13,877
2023-11-21	0.006	0.007	0.006	0.007	0.007	79,742
2023-11-20	0.007	0.007	0.007	0.007	0.007	627,397
2023-11-17	0.007	0.007	0.007	0.007	0.007	3,206,472
2023-11-16	0.006	0.006	0.006	0.006	0.006	0
2023-11-15	0.006	0.006	0.006	0.006	0.006	1,898,128
2023-11-14	0.007	0.007	0.007	0.007	0.007	0
2023-11-13	0.007	0.007	0.007	0.007	0.007	60,000
2023-11-10	0.007	0.007	0.007	0.007	0.007	0
2023-11-09	0.007	0.007	0.007	0.007	0.007	0
2023-11-08	0.007	0.007	0.007	0.007	0.007	857,674
2023-11-07	0.006	0.007	0.006	0.007	0.007	730,508
2023-11-06	0.007	0.007	0.007	0.007	0.007	300,000
2023-11-03	0.007	0.007	0.006	0.006	0.006	279,112
2023-11-02	0.007	0.007	0.007	0.007	0.007	511,761
2023-11-01	0.007	0.007	0.007	0.007	0.007	100,000
2023-10-31	0.007	0.007	0.007	0.007	0.007	1,577
2023-10-30	0.007	0.007	0.007	0.007	0.007	50,000
2023-10-27	0.007	0.007	0.007	0.007	0.007	265,688
2023-10-26	0.007	0.007	0.007	0.007	0.007	111,485
2023-10-25	0.006	0.007	0.006	0.007	0.007	498,656
2023-10-24	0.007	0.007	0.007	0.007	0.007	110,000
2023-10-23	0.007	0.007	0.007	0.007	0.007	672,391
2023-10-20	0.007	0.007	0.006	0.007	0.007	1,504,063
2023-10-19	0.006	0.006	0.006	0.006	0.006	200,000
2023-10-18	0.007	0.007	0.007	0.007	0.007	0
2023-10-17	0.007	0.007	0.007	0.007	0.007	4,383,614
2023-10-16	0.008	0.008	0.008	0.008	0.008	500
2023-10-13	0.008	0.008	0.008	0.008	0.008	670,625
2023-10-12	0.008	0.008	0.008	0.008	0.008	171,000
2023-10-11	0.008	0.008	0.008	0.008	0.008	300,583
2023-10-10	0.008	0.008	0.008	0.008	0.008	490,934
2023-10-09	0.008	0.008	0.008	0.008	0.008	0
2023-10-06	0.008	0.008	0.008	0.008	0.008	1,000,000
2023-10-05	0.008	0.008	0.008	0.008	0.008	1,875,307
2023-10-04	0.008	0.008	0.008	0.008	0.008	1,511,451
2023-10-03	0.008	0.008	0.008	0.008	0.008	2,306,756
2023-10-02	0.010	0.010	0.008	0.008	0.008	15,154,762
2023-09-29	0.010	0.010	0.010	0.010	0.010	2,669,431
2023-09-28	0.010	0.010	0.010	0.010	0.010	7,319,824
2023-09-27	0.012	0.012	0.010	0.010	0.010	11,756,512

← NewerPage 13 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.