Moab Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.009	0.010	0.009	0.009	0.023	2,374,835
2022-01-25	0.010	0.010	0.009	0.009	0.023	2,787,044
2022-01-24	0.010	0.011	0.010	0.010	0.025	6,514,268
2022-01-21	0.011	0.011	0.011	0.011	0.028	8,537,325
2022-01-20	0.011	0.012	0.011	0.011	0.028	2,739,792
2022-01-19	0.011	0.012	0.011	0.011	0.028	5,498,509
2022-01-18	0.012	0.012	0.012	0.012	0.030	2,046,920
2022-01-17	0.012	0.012	0.012	0.012	0.030	2,076,107
2022-01-14	0.012	0.012	0.011	0.011	0.028	893,790
2022-01-13	0.012	0.012	0.012	0.012	0.030	2,024,063
2022-01-12	0.011	0.013	0.011	0.012	0.030	1,217,159
2022-01-11	0.012	0.012	0.011	0.011	0.028	349,586
2022-01-10	0.012	0.012	0.011	0.011	0.028	2,844,155
2022-01-07	0.012	0.012	0.011	0.012	0.030	3,231,870
2022-01-06	0.011	0.013	0.011	0.012	0.030	3,871,825
2022-01-05	0.012	0.012	0.012	0.012	0.030	236,833
2022-01-04	0.011	0.012	0.011	0.011	0.028	774,477
2021-12-31	0.010	0.011	0.010	0.010	0.025	1,270,800
2021-12-30	0.010	0.010	0.010	0.010	0.025	148,727
2021-12-29	0.011	0.011	0.010	0.010	0.025	607,970
2021-12-24	0.011	0.012	0.011	0.011	0.028	1,217,063
2021-12-23	0.011	0.011	0.011	0.011	0.028	1,176,472
2021-12-22	0.011	0.011	0.010	0.011	0.028	2,251,742
2021-12-21	0.010	0.011	0.010	0.011	0.026	124,000
2021-12-20	0.012	0.012	0.010	0.010	0.025	5,954,922
2021-12-17	0.012	0.013	0.012	0.012	0.030	1,805,196
2021-12-16	0.012	0.013	0.012	0.012	0.030	2,018,666
2021-12-15	0.011	0.012	0.011	0.012	0.030	415,098
2021-12-14	0.012	0.012	0.012	0.012	0.029	905,014
2021-12-13	0.012	0.013	0.012	0.012	0.030	1,936,250
2021-12-10	0.013	0.013	0.012	0.013	0.033	163,258
2021-12-09	0.013	0.013	0.013	0.013	0.033	2,918,014
2021-12-08	0.012	0.012	0.012	0.012	0.030	390,464
2021-12-07	0.011	0.012	0.011	0.012	0.030	3,707,050
2021-12-06	0.012	0.012	0.011	0.011	0.028	7,998,260
2021-12-03	0.012	0.013	0.012	0.012	0.030	1,684,732
2021-12-02	0.013	0.013	0.012	0.012	0.030	1,689,706
2021-12-01	0.013	0.013	0.013	0.013	0.033	6,159,313
2021-11-30	0.013	0.013	0.013	0.013	0.033	2,833,478
2021-11-29	0.012	0.014	0.012	0.013	0.033	7,363,841
2021-11-26	0.014	0.014	0.012	0.012	0.030	12,059,777
2021-11-25	0.015	0.015	0.014	0.014	0.035	462,528
2021-11-24	0.015	0.015	0.014	0.014	0.035	2,854,137
2021-11-23	0.015	0.015	0.014	0.015	0.038	2,859,022
2021-11-22	0.016	0.016	0.014	0.015	0.038	6,638,067
2021-11-19	0.016	0.017	0.016	0.016	0.040	1,932,517
2021-11-18	0.017	0.017	0.016	0.016	0.040	946,696
2021-11-17	0.018	0.018	0.016	0.016	0.040	7,001,704
2021-11-16	0.018	0.018	0.017	0.017	0.043	3,278,627
2021-11-15	0.019	0.019	0.018	0.018	0.045	7,018,312
2021-11-12	0.017	0.019	0.017	0.019	0.048	3,697,514
2021-11-11	0.018	0.018	0.016	0.017	0.043	9,847,326
2021-11-10	0.018	0.021	0.018	0.020	0.050	14,609,836
2021-11-09	0.017	0.019	0.017	0.018	0.045	13,472,226
2021-11-08	0.017	0.018	0.016	0.016	0.040	5,393,648
2021-11-05	0.016	0.017	0.016	0.016	0.040	1,300,284
2021-11-04	0.016	0.017	0.016	0.016	0.040	4,248,810
2021-11-03	0.017	0.017	0.015	0.015	0.038	2,474,166
2021-11-02	0.017	0.017	0.015	0.015	0.038	7,905,375
2021-11-01	0.015	0.017	0.015	0.017	0.043	4,874,020

← NewerPage 21 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.