Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.011	0.013	0.011	0.012	0.012	11,283,141
2023-09-25	0.011	0.011	0.011	0.011	0.011	806,236
2023-09-22	0.011	0.011	0.011	0.011	0.011	467,363
2023-09-21	0.011	0.011	0.011	0.011	0.011	2,636,863
2023-09-20	0.012	0.012	0.012	0.012	0.012	252,245
2023-09-19	0.012	0.012	0.012	0.012	0.012	408,058
2023-09-18	0.012	0.013	0.012	0.012	0.012	3,836,956
2023-09-15	0.012	0.012	0.011	0.012	0.012	4,348,399
2023-09-14	0.011	0.013	0.011	0.012	0.012	7,843,268
2023-09-13	0.011	0.011	0.010	0.010	0.010	100,166
2023-09-12	0.010	0.010	0.010	0.010	0.010	404,700
2023-09-11	0.010	0.011	0.010	0.011	0.011	1,418,548
2023-09-08	0.010	0.010	0.010	0.010	0.010	200,000
2023-09-07	0.010	0.010	0.010	0.010	0.010	218,012
2023-09-06	0.010	0.011	0.010	0.011	0.011	1,758,799
2023-09-05	0.010	0.011	0.009	0.009	0.009	537,035
2023-09-04	0.010	0.011	0.010	0.011	0.011	5,652,263
2023-09-01	0.010	0.010	0.010	0.010	0.010	130,760
2023-08-31	0.010	0.011	0.010	0.011	0.011	4,238,524
2023-08-30	0.012	0.012	0.011	0.012	0.012	1,821,072
2023-08-29	0.011	0.011	0.011	0.011	0.011	382,605
2023-08-28	0.012	0.012	0.011	0.011	0.011	613,027
2023-08-25	0.012	0.012	0.012	0.012	0.012	1,547,350
2023-08-24	0.011	0.014	0.011	0.012	0.012	4,570,451
2023-08-23	0.011	0.011	0.010	0.010	0.010	540,000
2023-08-22	0.011	0.011	0.011	0.011	0.011	319,741
2023-08-21	0.011	0.011	0.011	0.011	0.011	79,003
2023-08-18	0.011	0.011	0.010	0.010	0.010	694,462
2023-08-17	0.010	0.010	0.010	0.010	0.010	522,640
2023-08-16	0.010	0.011	0.009	0.010	0.010	1,247,021
2023-08-15	0.010	0.010	0.010	0.010	0.010	250,000
2023-08-14	0.009	0.010	0.009	0.010	0.010	2,420,642
2023-08-11	0.010	0.010	0.010	0.010	0.010	0
2023-08-10	0.009	0.010	0.009	0.010	0.010	500,800
2023-08-09	0.009	0.009	0.009	0.009	0.009	0
2023-08-08	0.009	0.009	0.009	0.009	0.009	222,222
2023-08-07	0.010	0.010	0.010	0.010	0.010	0
2023-08-04	0.010	0.010	0.010	0.010	0.010	0
2023-08-03	0.010	0.010	0.010	0.010	0.010	230,000
2023-08-02	0.010	0.010	0.010	0.010	0.010	989,741
2023-08-01	0.009	0.010	0.009	0.010	0.010	1,575
2023-07-31	0.010	0.010	0.010	0.010	0.010	690
2023-07-28	0.009	0.009	0.009	0.009	0.009	117,483
2023-07-27	0.010	0.010	0.009	0.009	0.009	170,435
2023-07-26	0.009	0.009	0.009	0.009	0.009	0
2023-07-25	0.009	0.010	0.009	0.009	0.009	526,550
2023-07-24	0.010	0.010	0.009	0.009	0.009	484,065
2023-07-21	0.010	0.010	0.009	0.009	0.009	1,060,084
2023-07-20	0.010	0.010	0.009	0.009	0.009	164,675
2023-07-19	0.009	0.009	0.009	0.009	0.009	200,400
2023-07-18	0.010	0.010	0.009	0.009	0.009	5,990,228
2023-07-17	0.012	0.012	0.010	0.010	0.010	4,214,165
2023-07-14	0.012	0.012	0.012	0.012	0.012	410,769
2023-07-13	0.012	0.012	0.011	0.012	0.012	993,077
2023-07-12	0.013	0.013	0.012	0.012	0.012	299,830
2023-07-11	0.013	0.013	0.013	0.013	0.013	1,284
2023-07-10	0.012	0.013	0.012	0.013	0.013	782,295
2023-07-07	0.013	0.013	0.013	0.013	0.013	95,385
2023-07-06	0.013	0.013	0.012	0.013	0.013	1,093,829
2023-07-05	0.013	0.014	0.013	0.014	0.014	480,000

← NewerPage 14 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.