Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.014	0.014	0.013	0.013	0.013	558,598
2023-07-03	0.014	0.014	0.013	0.013	0.013	533,142
2023-06-30	0.013	0.013	0.013	0.013	0.013	761,518
2023-06-29	0.014	0.014	0.013	0.013	0.013	4,412,385
2023-06-28	0.014	0.015	0.013	0.013	0.013	5,175,272
2023-06-27	0.013	0.014	0.013	0.013	0.013	3,336,334
2023-06-26	0.012	0.013	0.012	0.013	0.013	693,290
2023-06-23	0.013	0.013	0.012	0.012	0.012	324,396
2023-06-22	0.013	0.013	0.013	0.013	0.013	626,922
2023-06-21	0.013	0.013	0.013	0.013	0.013	40,000
2023-06-20	0.014	0.014	0.013	0.014	0.014	1,768,765
2023-06-19	0.012	0.016	0.012	0.014	0.014	10,624,559
2023-06-16	0.011	0.012	0.011	0.012	0.012	7,257,965
2023-06-15	0.011	0.013	0.011	0.012	0.012	9,781,552
2023-06-14	0.010	0.011	0.010	0.011	0.011	2,222,310
2023-06-13	0.010	0.011	0.010	0.010	0.010	9,170,152
2023-06-09	0.011	0.011	0.009	0.010	0.010	17,919,527
2023-06-08	0.012	0.012	0.012	0.012	0.012	0
2023-06-07	0.012	0.012	0.012	0.012	0.012	0
2023-06-06	0.010	0.012	0.010	0.012	0.012	9,885,952
2023-06-05	0.010	0.011	0.010	0.011	0.011	4,252,753
2023-06-02	0.010	0.010	0.010	0.010	0.010	178,102
2023-06-01	0.009	0.010	0.009	0.010	0.010	3,599,858
2023-05-31	0.009	0.009	0.009	0.009	0.009	2,556,188
2023-05-30	0.009	0.009	0.009	0.009	0.009	2,002,800
2023-05-29	0.010	0.010	0.009	0.009	0.009	65,131
2023-05-26	0.009	0.009	0.009	0.009	0.009	2,295,329
2023-05-25	0.009	0.009	0.009	0.009	0.009	0
2023-05-24	0.009	0.009	0.009	0.009	0.009	0
2023-05-23	0.009	0.009	0.009	0.009	0.009	100,000
2023-05-22	0.009	0.009	0.009	0.009	0.009	5,000
2023-05-19	0.009	0.009	0.009	0.009	0.009	27,222
2023-05-18	0.008	0.008	0.008	0.008	0.008	26,000
2023-05-17	0.008	0.008	0.008	0.008	0.008	200,000
2023-05-16	0.009	0.009	0.009	0.009	0.009	1,515,122
2023-05-15	0.009	0.009	0.009	0.009	0.009	28,800
2023-05-12	0.009	0.009	0.009	0.009	0.009	840,462
2023-05-11	0.010	0.010	0.010	0.010	0.010	0
2023-05-10	0.010	0.010	0.010	0.010	0.010	745,227
2023-05-09	0.010	0.010	0.010	0.010	0.010	0
2023-05-08	0.010	0.010	0.010	0.010	0.010	1,056,000
2023-05-05	0.011	0.011	0.010	0.010	0.010	717,874
2023-05-04	0.010	0.011	0.010	0.010	0.010	4,903,272
2023-05-03	0.009	0.009	0.009	0.009	0.009	1,005,000
2023-05-02	0.009	0.010	0.009	0.009	0.009	3,311,476
2023-05-01	0.008	0.011	0.008	0.010	0.010	13,538,521
2023-04-28	0.009	0.009	0.008	0.008	0.008	3,092,399
2023-04-27	0.007	0.009	0.007	0.009	0.009	5,022,559
2023-04-26	0.007	0.007	0.007	0.007	0.007	955,720
2023-04-24	0.007	0.007	0.007	0.007	0.007	801,863
2023-04-21	0.007	0.007	0.007	0.007	0.007	1,050,120
2023-04-20	0.007	0.007	0.007	0.007	0.007	878,043
2023-04-19	0.007	0.007	0.007	0.007	0.007	0
2023-04-18	0.008	0.008	0.007	0.007	0.007	116,419
2023-04-17	0.007	0.007	0.007	0.007	0.007	0
2023-04-14	0.007	0.007	0.007	0.007	0.007	1,466,667
2023-04-13	0.007	0.007	0.007	0.007	0.007	33,333
2023-04-12	0.007	0.007	0.007	0.007	0.007	0
2023-04-11	0.007	0.007	0.007	0.007	0.007	2,814,979
2023-04-06	0.007	0.007	0.007	0.007	0.007	97,498

← NewerPage 15 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.