Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.007	0.007	0.007	0.007	0.007	100,000
2023-04-04	0.008	0.008	0.007	0.007	0.007	2,230,000
2023-04-03	0.007	0.007	0.007	0.007	0.007	85,798
2023-03-31	0.007	0.007	0.007	0.007	0.007	53,073
2023-03-30	0.007	0.007	0.007	0.007	0.007	0
2023-03-29	0.008	0.008	0.007	0.007	0.007	500,732
2023-03-28	0.007	0.007	0.007	0.007	0.007	2,130,691
2023-03-27	0.008	0.008	0.008	0.008	0.008	0
2023-03-24	0.008	0.008	0.008	0.008	0.008	0
2023-03-23	0.008	0.008	0.008	0.008	0.008	0
2023-03-22	0.008	0.008	0.008	0.008	0.008	0
2023-03-21	0.008	0.008	0.008	0.008	0.008	0
2023-03-20	0.008	0.008	0.008	0.008	0.008	0
2023-03-17	0.007	0.008	0.007	0.008	0.008	10,715
2023-03-16	0.008	0.008	0.007	0.007	0.007	417,889
2023-03-15	0.008	0.008	0.008	0.008	0.008	669,493
2023-03-14	0.008	0.008	0.008	0.008	0.008	617,692
2023-03-13	0.008	0.008	0.008	0.008	0.008	1,591,538
2023-03-10	0.008	0.008	0.008	0.008	0.008	554,143
2023-03-09	0.008	0.008	0.008	0.008	0.008	999,999
2023-03-08	0.008	0.008	0.008	0.008	0.008	0
2023-03-07	0.008	0.008	0.008	0.008	0.008	0
2023-03-06	0.008	0.008	0.008	0.008	0.008	591,555
2023-03-03	0.008	0.008	0.008	0.008	0.008	90,259
2023-03-02	0.008	0.008	0.008	0.008	0.008	153,990
2023-03-01	0.008	0.008	0.008	0.008	0.008	604,318
2023-02-28	0.008	0.008	0.008	0.008	0.008	150,000
2023-02-27	0.008	0.008	0.008	0.008	0.008	3,981,876
2023-02-24	0.008	0.009	0.008	0.008	0.008	4,748,576
2023-02-23	0.009	0.009	0.009	0.009	0.009	1,047,628
2023-02-22	0.008	0.009	0.008	0.008	0.008	1,160,450
2023-02-21	0.009	0.009	0.009	0.009	0.009	184,082
2023-02-20	0.010	0.010	0.008	0.009	0.009	2,191,114
2023-02-17	0.009	0.010	0.009	0.010	0.010	3,244,118
2023-02-16	0.009	0.009	0.009	0.009	0.009	589,610
2023-02-15	0.009	0.009	0.009	0.009	0.009	1,450,000
2023-02-14	0.009	0.009	0.009	0.009	0.009	1,288,217
2023-02-13	0.010	0.010	0.009	0.009	0.009	2,737,376
2023-02-10	0.009	0.009	0.009	0.009	0.009	400,000
2023-02-09	0.009	0.010	0.009	0.010	0.010	1,044,000
2023-02-08	0.009	0.009	0.009	0.009	0.009	479,480
2023-02-07	0.010	0.010	0.010	0.010	0.010	259,605
2023-02-06	0.010	0.010	0.009	0.009	0.009	803,435
2023-02-03	0.010	0.011	0.010	0.010	0.010	2,430,844
2023-02-02	0.010	0.010	0.010	0.010	0.010	2,651,071
2023-02-01	0.009	0.010	0.009	0.010	0.010	1,727,569
2023-01-31	0.009	0.009	0.008	0.009	0.009	4,625,716
2023-01-30	0.009	0.009	0.009	0.009	0.009	40,260
2023-01-27	0.010	0.010	0.009	0.009	0.009	450,397
2023-01-25	0.009	0.010	0.009	0.010	0.010	670,565
2023-01-24	0.010	0.011	0.009	0.009	0.009	61,876
2023-01-23	0.010	0.010	0.010	0.010	0.010	1,750,000
2023-01-20	0.010	0.010	0.010	0.010	0.010	239,570
2023-01-19	0.010	0.010	0.009	0.009	0.009	575,554
2023-01-18	0.010	0.011	0.010	0.010	0.010	543,249
2023-01-17	0.009	0.010	0.009	0.009	0.009	1,138,387
2023-01-16	0.010	0.010	0.009	0.009	0.009	915,460
2023-01-13	0.011	0.012	0.010	0.010	0.010	3,984,430
2023-01-12	0.012	0.012	0.010	0.010	0.010	806,518
2023-01-11	0.010	0.011	0.010	0.011	0.011	3,424,640

← NewerPage 16 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.