Group 6 Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.740 | 2.850 | 2.740 | 2.760 | 2.760 | 2,817 |
| 2026-10-15 | 2.920 | 2.920 | 2.740 | 2.740 | 2.740 | 13,904 |
| 2026-10-14 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 1,104 |
| 2026-10-13 | 2.920 | 3.100 | 2.920 | 2.920 | 2.920 | 17,528 |
| 2026-10-12 | 2.820 | 2.820 | 2.600 | 2.760 | 2.760 | 27,836 |
| 2026-10-09 | 2.910 | 2.990 | 2.850 | 2.850 | 2.850 | 6,577 |
| 2026-10-08 | 3.010 | 3.070 | 2.900 | 2.900 | 2.900 | 14,213 |
| 2026-10-07 | 3.000 | 3.090 | 3.000 | 3.010 | 3.010 | 6,997 |
| 2026-10-06 | 3.060 | 3.090 | 2.980 | 2.980 | 2.980 | 15,685 |
| 2026-10-05 | 3.070 | 3.300 | 3.060 | 3.090 | 3.090 | 2,649 |
| 2026-10-02 | 3.290 | 3.300 | 3.000 | 3.180 | 3.180 | 21,790 |
| 2026-10-01 | 3.400 | 3.400 | 3.020 | 3.150 | 3.150 | 17,326 |
| 2026-09-30 | 3.200 | 3.410 | 3.080 | 3.410 | 3.410 | 9,995 |
| 2026-09-29 | 3.380 | 3.490 | 3.250 | 3.470 | 3.470 | 4,981 |
| 2026-09-28 | 3.480 | 3.490 | 3.295 | 3.490 | 3.490 | 34,038 |
| 2026-09-25 | 2.920 | 3.260 | 2.920 | 3.260 | 3.260 | 1,521 |
| 2026-09-24 | 3.250 | 3.400 | 2.660 | 2.910 | 2.910 | 31,047 |
| 2026-09-23 | 3.320 | 3.470 | 3.250 | 3.250 | 3.250 | 30,412 |
| 2026-09-22 | 3.400 | 3.420 | 3.350 | 3.350 | 3.350 | 3,396 |
| 2026-09-21 | 3.400 | 3.400 | 3.350 | 3.370 | 3.370 | 4,709 |
| 2026-09-18 | 3.370 | 3.400 | 3.350 | 3.350 | 3.350 | 7,833 |
| 2026-09-17 | 3.410 | 3.410 | 3.330 | 3.350 | 3.350 | 3,861 |
| 2026-09-16 | 3.290 | 3.500 | 3.290 | 3.430 | 3.430 | 15,208 |
| 2026-09-15 | 3.350 | 3.390 | 3.290 | 3.290 | 3.290 | 8,256 |
| 2026-09-14 | 3.320 | 3.440 | 3.320 | 3.350 | 3.350 | 4,892 |
| 2026-09-11 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 4,412 |
| 2026-09-10 | 3.450 | 3.450 | 3.260 | 3.450 | 3.450 | 52,031 |
| 2026-09-09 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 26,378 |
| 2026-09-08 | 3.300 | 3.380 | 3.200 | 3.350 | 3.350 | 3,730 |
| 2026-09-07 | 3.570 | 3.570 | 3.300 | 3.530 | 3.530 | 10,489 |
| 2026-09-04 | 3.400 | 3.640 | 3.350 | 3.570 | 3.570 | 11,319 |
| 2026-09-03 | 3.580 | 3.590 | 3.400 | 3.590 | 3.590 | 7,847 |
| 2026-09-02 | 3.590 | 3.590 | 3.460 | 3.570 | 3.570 | 5,193 |
| 2026-09-01 | 3.600 | 3.700 | 3.310 | 3.600 | 3.600 | 54,688 |
| 2026-08-31 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 7,730 |
| 2026-08-28 | 3.530 | 3.700 | 3.460 | 3.700 | 3.700 | 39,718 |
| 2026-08-27 | 3.300 | 3.650 | 3.230 | 3.480 | 3.480 | 38,575 |
| 2026-08-26 | 3.230 | 3.490 | 3.230 | 3.300 | 3.300 | 20,159 |
| 2026-08-25 | 3.490 | 3.600 | 3.200 | 3.200 | 3.200 | 44,567 |
| 2026-08-24 | 3.730 | 3.730 | 3.210 | 3.450 | 3.450 | 30,073 |
| 2026-08-21 | 3.770 | 3.770 | 3.500 | 3.730 | 3.730 | 18,531 |
| 2026-08-20 | 3.800 | 3.850 | 3.600 | 3.730 | 3.730 | 15,124 |
| 2026-08-19 | 3.900 | 3.900 | 3.710 | 3.730 | 3.730 | 16,923 |
| 2026-08-18 | 3.850 | 4.000 | 3.600 | 3.890 | 3.890 | 84,563 |
| 2026-08-17 | 3.500 | 3.990 | 3.500 | 3.720 | 3.720 | 96,023 |
| 2026-08-14 | 3.410 | 3.500 | 3.320 | 3.400 | 3.400 | 13,076 |
| 2026-08-13 | 3.300 | 3.500 | 3.300 | 3.350 | 3.350 | 10,361 |
| 2026-08-12 | 3.500 | 3.540 | 3.280 | 3.310 | 3.310 | 35,463 |
| 2026-08-11 | 3.400 | 3.600 | 3.400 | 3.420 | 3.420 | 20,416 |
| 2026-08-10 | 3.200 | 3.800 | 3.200 | 3.380 | 3.380 | 72,319 |
| 2026-08-07 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 12,939 |
| 2026-08-06 | 2.790 | 3.400 | 2.690 | 3.350 | 3.350 | 35,050 |
| 2026-08-05 | 2.390 | 3.100 | 2.300 | 2.750 | 2.750 | 67,699 |
| 2026-08-04 | 2.400 | 2.480 | 2.150 | 2.390 | 2.390 | 24,881 |
| 2026-08-03 | 2.750 | 2.750 | 2.320 | 2.500 | 2.500 | 32,262 |
| 2026-07-31 | 3.000 | 3.150 | 2.750 | 2.760 | 2.760 | 65,069 |
| 2026-07-30 | 0.080 | 4.000 | 0.080 | 2.850 | 2.850 | 256,668 |
| 2026-07-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-07-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-07-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
Page 1 of 22 · 1,267 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.