Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.031	0.032	0.031	0.031	0.031	610,262
2024-11-27	0.033	0.033	0.032	0.033	0.033	325,400
2024-11-26	0.033	0.033	0.030	0.031	0.031	503,092
2024-11-25	0.034	0.034	0.032	0.033	0.033	758,915
2024-11-22	0.036	0.036	0.032	0.034	0.034	459,071
2024-11-21	0.036	0.036	0.036	0.036	0.036	95,886
2024-11-20	0.036	0.036	0.036	0.036	0.036	5,835
2024-11-19	0.036	0.040	0.036	0.036	0.036	1,269,344
2024-11-18	0.032	0.038	0.030	0.036	0.036	1,871,326
2024-11-15	0.033	0.033	0.033	0.033	0.033	122,820
2024-11-14	0.034	0.034	0.034	0.034	0.034	0
2024-11-13	0.035	0.036	0.034	0.034	0.034	356,788
2024-11-12	0.035	0.035	0.035	0.035	0.035	766,622
2024-11-11	0.039	0.039	0.037	0.038	0.038	1,054,011
2024-11-08	0.039	0.040	0.038	0.039	0.039	527,532
2024-11-07	0.045	0.045	0.037	0.039	0.039	3,626,476
2024-11-06	0.045	0.046	0.044	0.045	0.045	1,556,440
2024-11-05	0.046	0.047	0.046	0.046	0.046	600,886
2024-11-04	0.046	0.047	0.044	0.045	0.045	1,305,959
2024-11-01	0.048	0.048	0.045	0.046	0.046	3,864,954
2024-10-31	0.044	0.051	0.044	0.047	0.047	8,953,020
2024-10-30	0.043	0.045	0.042	0.043	0.043	7,863,317
2024-10-29	0.039	0.043	0.038	0.041	0.041	11,019,914
2024-10-28	0.046	0.049	0.038	0.040	0.040	18,388,740
2024-10-25	0.041	0.048	0.036	0.043	0.043	28,131,905
2024-10-24	0.027	0.028	0.024	0.028	0.028	1,106,401
2024-10-23	0.026	0.027	0.026	0.027	0.027	20,750
2024-10-22	0.025	0.025	0.023	0.024	0.024	1,197,875
2024-10-21	0.024	0.025	0.023	0.024	0.024	1,681,903
2024-10-18	0.021	0.021	0.021	0.021	0.021	3,000
2024-10-17	0.021	0.021	0.021	0.021	0.021	53,526
2024-10-16	0.024	0.024	0.024	0.024	0.024	0
2024-10-15	0.024	0.024	0.024	0.024	0.024	222,464
2024-10-14	0.022	0.024	0.022	0.024	0.024	306,492
2024-10-11	0.021	0.021	0.021	0.021	0.021	0
2024-10-10	0.021	0.021	0.021	0.021	0.021	0
2024-10-09	0.021	0.021	0.021	0.021	0.021	0
2024-10-08	0.021	0.021	0.021	0.021	0.021	11,250
2024-10-07	0.021	0.021	0.021	0.021	0.021	344,793
2024-10-04	0.022	0.022	0.021	0.021	0.021	120,000
2024-10-03	0.022	0.022	0.022	0.022	0.022	166,733
2024-10-02	0.021	0.022	0.021	0.022	0.022	19,999
2024-10-01	0.025	0.025	0.025	0.025	0.025	20,000
2024-09-30	0.024	0.024	0.024	0.024	0.024	0
2024-09-27	0.021	0.024	0.021	0.024	0.024	443,748
2024-09-26	0.021	0.021	0.020	0.020	0.020	314,006
2024-09-25	0.021	0.021	0.021	0.021	0.021	423,789
2024-09-24	0.020	0.021	0.020	0.021	0.021	1,015,820
2024-09-23	0.021	0.022	0.020	0.020	0.020	1,508,003
2024-09-20	0.022	0.023	0.021	0.021	0.021	3,661,386
2024-09-19	0.029	0.034	0.022	0.022	0.022	23,505,130
2024-09-18	0.023	0.023	0.023	0.023	0.023	316,430
2024-09-17	0.024	0.024	0.024	0.024	0.024	112,747
2024-09-16	0.024	0.024	0.020	0.024	0.024	321,119
2024-09-13	0.023	0.023	0.023	0.023	0.023	0
2024-09-12	0.023	0.023	0.023	0.023	0.023	139,362
2024-09-11	0.024	0.024	0.024	0.024	0.024	0
2024-09-10	0.024	0.024	0.024	0.024	0.024	0
2024-09-09	0.024	0.024	0.024	0.024	0.024	0
2024-09-06	0.024	0.024	0.024	0.024	0.024	235,000

← 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.