MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.021	0.021	0.021	0.021	0
2023-12-15	0.025	0.027	0.021	0.021	0.021	313,001
2023-12-14	0.026	0.026	0.026	0.026	0.026	49,000
2023-12-13	0.024	0.026	0.024	0.025	0.025	325,511
2023-12-12	0.024	0.024	0.024	0.024	0.024	146,930
2023-12-11	0.023	0.024	0.021	0.024	0.024	92,173
2023-12-08	0.023	0.023	0.023	0.023	0.023	10,000
2023-12-07	0.024	0.024	0.023	0.023	0.023	58,161
2023-12-06	0.024	0.024	0.024	0.024	0.024	188,268
2023-12-05	0.025	0.025	0.025	0.025	0.025	16,035
2023-12-04	0.024	0.025	0.024	0.025	0.025	59,000
2023-12-01	0.026	0.026	0.024	0.024	0.024	181,112
2023-11-30	0.028	0.028	0.026	0.026	0.026	121,569
2023-11-29	0.028	0.028	0.028	0.028	0.028	107,692
2023-11-28	0.028	0.030	0.028	0.029	0.029	125,100
2023-11-27	0.026	0.027	0.026	0.026	0.026	208,255
2023-11-24	0.025	0.025	0.025	0.025	0.025	43,253
2023-11-23	0.025	0.025	0.025	0.025	0.025	150,000
2023-11-22	0.027	0.027	0.025	0.025	0.025	219,315
2023-11-21	0.026	0.027	0.026	0.027	0.027	316,050
2023-11-20	0.027	0.027	0.025	0.025	0.025	337,288
2023-11-17	0.027	0.027	0.026	0.027	0.027	579,206
2023-11-16	0.024	0.024	0.024	0.024	0.024	506,648
2023-11-15	0.026	0.026	0.024	0.025	0.025	770,766
2023-11-14	0.023	0.024	0.023	0.024	0.024	188,352
2023-11-13	0.023	0.023	0.023	0.023	0.023	347,500
2023-11-10	0.023	0.023	0.023	0.023	0.023	0
2023-11-09	0.024	0.024	0.023	0.023	0.023	195,279
2023-11-08	0.023	0.023	0.023	0.023	0.023	440,347
2023-11-07	0.024	0.024	0.023	0.023	0.023	618,259
2023-11-06	0.025	0.025	0.025	0.025	0.025	20,000
2023-11-03	0.021	0.025	0.021	0.024	0.024	1,451,140
2023-11-02	0.021	0.021	0.021	0.021	0.021	0
2023-11-01	0.022	0.022	0.021	0.021	0.021	356,132
2023-10-31	0.023	0.023	0.020	0.022	0.022	2,081,898
2023-10-30	0.022	0.023	0.022	0.023	0.023	782,392
2023-10-27	0.022	0.022	0.021	0.022	0.022	23,490
2023-10-26	0.021	0.022	0.020	0.021	0.021	1,031,276
2023-10-25	0.022	0.023	0.022	0.023	0.023	106,371
2023-10-24	0.021	0.023	0.021	0.022	0.022	809,346
2023-10-23	0.022	0.023	0.021	0.021	0.021	709,783
2023-10-20	0.023	0.023	0.022	0.022	0.022	289,261
2023-10-19	0.025	0.025	0.021	0.023	0.023	2,759,897
2023-10-18	0.029	0.029	0.025	0.026	0.026	1,126,080
2023-10-17	0.033	0.033	0.028	0.030	0.030	1,551,948
2023-10-16	0.033	0.033	0.033	0.033	0.033	89,000
2023-10-13	0.035	0.035	0.033	0.033	0.033	96,642
2023-10-12	0.035	0.035	0.034	0.035	0.035	20,877
2023-10-11	0.036	0.036	0.035	0.035	0.035	84,250
2023-10-10	0.036	0.036	0.036	0.036	0.036	2,750
2023-10-09	0.035	0.036	0.034	0.034	0.034	319,845
2023-10-06	0.035	0.035	0.034	0.034	0.034	302,271
2023-10-05	0.035	0.036	0.035	0.035	0.035	652,997
2023-10-04	0.036	0.038	0.035	0.035	0.035	666,049
2023-10-03	0.036	0.036	0.035	0.036	0.036	1,240,844
2023-10-02	0.037	0.038	0.036	0.036	0.036	1,561,550
2023-09-29	0.038	0.039	0.035	0.037	0.037	2,241,740
2023-09-28	0.049	0.051	0.037	0.038	0.038	11,156,781
2023-09-27	0.040	0.043	0.040	0.042	0.042	640,433
2023-09-26	0.039	0.041	0.038	0.040	0.040	416,721

← NewerPage 13 of 22 · 1,265 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.