Mithril Silver and Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.390	0.395	0.385	0.385	0.385	115,736
2024-11-27	0.400	0.410	0.385	0.385	0.385	320,305
2024-11-26	0.410	0.415	0.400	0.400	0.400	246,203
2024-11-25	0.430	0.435	0.410	0.410	0.410	471,069
2024-11-22	0.415	0.425	0.415	0.425	0.425	330,095
2024-11-21	0.415	0.440	0.410	0.415	0.415	269,085
2024-11-20	0.450	0.450	0.415	0.415	0.415	632,651
2024-11-19	0.420	0.465	0.420	0.440	0.440	913,477
2024-11-18	0.425	0.425	0.400	0.420	0.420	567,408
2024-11-15	0.405	0.430	0.400	0.425	0.425	621,386
2024-11-14	0.410	0.425	0.400	0.400	0.400	818,903
2024-11-13	0.390	0.420	0.385	0.410	0.410	678,809
2024-11-12	0.400	0.405	0.380	0.380	0.380	843,626
2024-11-11	0.405	0.415	0.400	0.400	0.400	693,268
2024-11-08	0.415	0.420	0.400	0.400	0.400	1,360,122
2024-11-07	0.445	0.445	0.400	0.410	0.410	1,336,546
2024-11-06	0.460	0.470	0.445	0.445	0.445	775,301
2024-11-05	0.465	0.470	0.460	0.460	0.460	1,050,213
2024-11-04	0.500	0.500	0.460	0.465	0.465	1,120,793
2024-11-01	0.500	0.520	0.480	0.495	0.495	1,368,440
2024-10-31	0.575	0.575	0.520	0.525	0.525	1,708,129
2024-10-30	0.520	0.590	0.520	0.570	0.570	1,635,695
2024-10-29	0.500	0.530	0.500	0.510	0.510	701,708
2024-10-28	0.545	0.570	0.500	0.510	0.510	2,506,892
2024-10-25	0.565	0.565	0.565	0.565	0.565	0
2024-10-24	0.565	0.565	0.565	0.565	0.565	0
2024-10-23	0.570	0.575	0.555	0.565	0.565	1,658,337
2024-10-22	0.570	0.580	0.545	0.555	0.555	1,566,749
2024-10-21	0.540	0.580	0.515	0.545	0.545	4,828,058
2024-10-18	0.460	0.540	0.445	0.495	0.495	5,029,747
2024-10-17	0.450	0.470	0.440	0.445	0.445	1,155,844
2024-10-16	0.460	0.460	0.433	0.435	0.435	933,262
2024-10-15	0.435	0.490	0.435	0.460	0.460	1,548,712
2024-10-14	0.455	0.465	0.430	0.435	0.435	1,141,379
2024-10-11	0.475	0.490	0.440	0.440	0.440	1,573,620
2024-10-10	0.490	0.500	0.460	0.470	0.470	1,330,143
2024-10-09	0.510	0.550	0.475	0.475	0.475	4,125,394
2024-10-08	0.485	0.530	0.460	0.505	0.505	3,298,513
2024-10-07	0.475	0.560	0.470	0.480	0.480	3,300,459
2024-10-04	0.475	0.535	0.435	0.470	0.470	3,872,525
2024-10-03	0.550	0.575	0.475	0.480	0.480	2,823,564
2024-10-02	0.590	0.620	0.545	0.545	0.545	2,115,801
2024-10-01	0.640	0.650	0.550	0.555	0.555	2,061,671
2024-09-30	0.610	0.715	0.610	0.625	0.625	5,735,684
2024-09-27	0.670	0.750	0.605	0.605	0.605	4,633,886
2024-09-26	0.740	0.790	0.670	0.670	0.670	6,767,406
2024-09-25	0.620	0.815	0.555	0.760	0.760	11,657,286
2024-09-24	0.655	0.695	0.545	0.610	0.610	10,100,580
2024-09-23	0.375	0.688	0.375	0.660	0.660	14,662,543
2024-09-20	0.260	0.370	0.260	0.370	0.370	15,725,530
2024-09-19	0.210	0.210	0.200	0.205	0.205	796,495
2024-09-18	0.210	0.225	0.205	0.220	0.220	1,081,046
2024-09-17	0.200	0.225	0.190	0.205	0.205	2,771,537
2024-09-16	0.140	0.200	0.140	0.190	0.190	3,651,676
2024-09-13	0.115	0.130	0.115	0.125	0.125	1,062,815
2024-09-12	0.095	0.105	0.095	0.105	0.105	186,743
2024-09-11	0.095	0.095	0.092	0.092	0.092	63,629
2024-09-10	0.095	0.100	0.095	0.100	0.100	58,608
2024-09-09	0.095	0.095	0.090	0.090	0.090	166,691
2024-09-06	0.100	0.100	0.098	0.098	0.098	52,500

← NewerPage 9 of 22 · 1,271 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.