Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.010	0.010	0.010	0.010	0.010	0
2023-01-09	0.009	0.010	0.009	0.010	0.010	682,995
2023-01-06	0.010	0.010	0.009	0.009	0.009	1,809,288
2023-01-05	0.009	0.009	0.009	0.009	0.009	101,095
2023-01-04	0.009	0.009	0.009	0.009	0.009	50,010
2023-01-03	0.009	0.009	0.009	0.009	0.009	0
2022-12-30	0.009	0.009	0.009	0.009	0.009	1,343,594
2022-12-29	0.008	0.008	0.008	0.008	0.008	648,740
2022-12-28	0.009	0.009	0.007	0.007	0.007	271,616
2022-12-23	0.008	0.008	0.008	0.008	0.008	2,183,560
2022-12-22	0.008	0.009	0.008	0.009	0.009	3,223,014
2022-12-21	0.009	0.009	0.009	0.009	0.009	1,297,930
2022-12-20	0.008	0.008	0.008	0.008	0.008	36,000
2022-12-19	0.008	0.008	0.008	0.008	0.008	0
2022-12-16	0.009	0.009	0.008	0.008	0.008	2,191,449
2022-12-15	0.008	0.009	0.008	0.009	0.009	148,829
2022-12-14	0.009	0.009	0.009	0.009	0.009	0
2022-12-13	0.009	0.009	0.009	0.009	0.009	1,560
2022-12-12	0.009	0.009	0.009	0.009	0.009	3,555,938
2022-12-09	0.009	0.009	0.009	0.009	0.009	62,928
2022-12-08	0.009	0.010	0.009	0.010	0.010	290,000
2022-12-07	0.010	0.010	0.010	0.010	0.010	173,519
2022-12-06	0.009	0.009	0.009	0.009	0.009	1,837,065
2022-12-05	0.009	0.009	0.009	0.009	0.009	13,850
2022-12-02	0.009	0.010	0.009	0.010	0.010	2,561,659
2022-12-01	0.010	0.010	0.009	0.010	0.010	1,706,399
2022-11-30	0.010	0.010	0.010	0.010	0.010	2,095
2022-11-29	0.010	0.010	0.010	0.010	0.010	415,567
2022-11-28	0.010	0.010	0.010	0.010	0.010	304
2022-11-25	0.010	0.011	0.010	0.010	0.010	3,137,531
2022-11-24	0.010	0.011	0.010	0.010	0.010	236,498
2022-11-23	0.010	0.010	0.010	0.010	0.010	1,000,000
2022-11-22	0.010	0.010	0.010	0.010	0.010	49,510
2022-11-21	0.011	0.011	0.011	0.011	0.011	400,000
2022-11-18	0.010	0.010	0.010	0.010	0.010	0
2022-11-17	0.010	0.010	0.010	0.010	0.010	300,000
2022-11-16	0.010	0.010	0.010	0.010	0.010	393,066
2022-11-15	0.010	0.010	0.010	0.010	0.010	96,342
2022-11-14	0.011	0.011	0.010	0.010	0.010	707,678
2022-11-11	0.010	0.011	0.010	0.011	0.011	1,388,620
2022-11-10	0.010	0.010	0.010	0.010	0.010	366,666
2022-11-09	0.010	0.010	0.010	0.010	0.010	1,615,013
2022-11-08	0.011	0.011	0.011	0.011	0.011	86,363
2022-11-07	0.011	0.011	0.010	0.010	0.010	4,131,732
2022-11-04	0.011	0.011	0.011	0.011	0.011	740,219
2022-11-03	0.011	0.011	0.011	0.011	0.011	40,445
2022-11-02	0.011	0.011	0.011	0.011	0.011	605,914
2022-11-01	0.011	0.012	0.011	0.011	0.011	1,475,145
2022-10-31	0.011	0.011	0.010	0.011	0.011	2,264,353
2022-10-28	0.011	0.011	0.011	0.011	0.011	1,576,975
2022-10-27	0.011	0.012	0.011	0.012	0.012	1,725,600
2022-10-26	0.010	0.011	0.010	0.011	0.011	821,009
2022-10-25	0.011	0.012	0.011	0.012	0.012	1,150,448
2022-10-24	0.011	0.012	0.011	0.011	0.011	1,283,836
2022-10-21	0.012	0.012	0.011	0.011	0.011	1,363,838
2022-10-20	0.011	0.012	0.011	0.012	0.012	3,401,690
2022-10-19	0.011	0.012	0.011	0.011	0.011	734,454
2022-10-18	0.012	0.012	0.011	0.011	0.011	195,240
2022-10-17	0.011	0.012	0.011	0.012	0.012	593,907
2022-10-14	0.012	0.012	0.011	0.011	0.011	862,162

← NewerPage 17 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.