Moab Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 648,066 |
| 2025-02-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 344 |
| 2025-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-21 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 237,861 |
| 2025-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,350,000 |
| 2025-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,510,000 |
| 2025-02-18 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 53,012 |
| 2025-02-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 145,320 |
| 2025-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,750 |
| 2025-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 57,723 |
| 2025-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,102,816 |
| 2025-02-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,543,539 |
| 2025-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2025-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 120,000 |
| 2025-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,099,900 |
| 2025-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,867,701 |
| 2025-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,750,499 |
| 2025-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 193,800 |
| 2025-01-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,275,596 |
| 2025-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,687,718 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 92,736 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 52,816 |
| 2025-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 54,407 |
| 2025-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,154 |
| 2024-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,999 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,083 |
| 2024-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,456,555 |
| 2024-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 183,333 |
| 2024-12-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 9,828,436 |
| 2024-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,496,444 |
| 2024-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 52,816 |
| 2024-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 574,333 |
| 2024-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 819,481 |
| 2024-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,971,946 |
| 2024-12-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 197,340 |
| 2024-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2024-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,387,750 |
| 2024-12-04 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 260,000 |
| 2024-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 212,333 |
| 2024-12-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 175,000 |
| 2024-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000 |
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.