Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.024	0.024	0.024	0.024	0.024	0
2024-09-04	0.024	0.024	0.024	0.024	0.024	0
2024-09-03	0.024	0.024	0.024	0.024	0.024	100,000
2024-09-02	0.021	0.023	0.021	0.023	0.023	133,201
2024-08-30	0.027	0.030	0.022	0.022	0.022	1,657,380
2024-08-29	0.024	0.024	0.024	0.024	0.024	0
2024-08-28	0.024	0.024	0.024	0.024	0.024	0
2024-08-27	0.024	0.024	0.024	0.024	0.024	0
2024-08-26	0.023	0.024	0.023	0.024	0.024	487,897
2024-08-23	0.025	0.025	0.025	0.025	0.025	0
2024-08-22	0.025	0.025	0.025	0.025	0.025	26,963
2024-08-21	0.020	0.023	0.020	0.023	0.023	150,127
2024-08-20	0.020	0.020	0.020	0.020	0.020	8,000
2024-08-19	0.020	0.020	0.020	0.020	0.020	0
2024-08-16	0.020	0.020	0.020	0.020	0.020	2,000
2024-08-15	0.020	0.020	0.020	0.020	0.020	0
2024-08-14	0.020	0.020	0.020	0.020	0.020	0
2024-08-13	0.020	0.020	0.020	0.020	0.020	0
2024-08-12	0.020	0.020	0.020	0.020	0.020	0
2024-08-09	0.020	0.020	0.020	0.020	0.020	0
2024-08-08	0.020	0.020	0.020	0.020	0.020	0
2024-08-07	0.023	0.023	0.020	0.020	0.020	1,013,067
2024-08-06	0.024	0.024	0.024	0.024	0.024	41,500
2024-08-05	0.024	0.024	0.024	0.024	0.024	503,156
2024-08-02	0.026	0.026	0.025	0.025	0.025	964,358
2024-08-01	0.026	0.026	0.026	0.026	0.026	0
2024-07-31	0.026	0.026	0.026	0.026	0.026	300,000
2024-07-30	0.026	0.027	0.026	0.027	0.027	119,951
2024-07-29	0.026	0.026	0.026	0.026	0.026	1
2024-07-26	0.026	0.026	0.026	0.026	0.026	0
2024-07-25	0.026	0.026	0.026	0.026	0.026	60,465
2024-07-24	0.026	0.026	0.026	0.026	0.026	826,936
2024-07-23	0.029	0.029	0.029	0.029	0.029	0
2024-07-22	0.029	0.029	0.029	0.029	0.029	0
2024-07-19	0.029	0.029	0.029	0.029	0.029	0
2024-07-18	0.029	0.029	0.029	0.029	0.029	0
2024-07-17	0.028	0.029	0.026	0.029	0.029	668,678
2024-07-16	0.027	0.028	0.027	0.027	0.027	412,500
2024-07-15	0.025	0.029	0.025	0.028	0.028	1,195,283
2024-07-12	0.026	0.026	0.025	0.025	0.025	1,596,362
2024-07-11	0.026	0.026	0.026	0.026	0.026	0
2024-07-10	0.026	0.026	0.026	0.026	0.026	471,230
2024-07-09	0.026	0.026	0.026	0.026	0.026	0
2024-07-08	0.025	0.026	0.025	0.026	0.026	125,387
2024-07-05	0.024	0.024	0.024	0.024	0.024	0
2024-07-04	0.024	0.024	0.024	0.024	0.024	317,000
2024-07-03	0.025	0.025	0.024	0.024	0.024	602,144
2024-07-02	0.027	0.027	0.025	0.026	0.026	216,379
2024-07-01	0.029	0.029	0.029	0.029	0.029	466,666
2024-06-28	0.025	0.029	0.024	0.029	0.029	1,440,498
2024-06-27	0.026	0.026	0.025	0.026	0.026	1,603,416
2024-06-26	0.023	0.025	0.023	0.025	0.025	2,775,210
2024-06-25	0.022	0.023	0.022	0.023	0.023	798,327
2024-06-24	0.023	0.023	0.022	0.023	0.023	7,856
2024-06-21	0.024	0.024	0.024	0.024	0.024	0
2024-06-20	0.024	0.024	0.024	0.024	0.024	506,329
2024-06-19	0.023	0.024	0.022	0.024	0.024	792,478
2024-06-18	0.022	0.022	0.022	0.022	0.022	0
2024-06-17	0.023	0.023	0.022	0.022	0.022	201,550
2024-06-14	0.024	0.024	0.022	0.023	0.023	401,853

← NewerPage 10 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.