MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.007	0.007	0.005	0.005	0.005	2,730,810
2026-10-20	0.006	0.006	0.006	0.006	0.006	0
2026-10-19	0.006	0.006	0.006	0.006	0.006	182,195
2026-10-16	0.005	0.006	0.005	0.006	0.006	132,804
2026-10-15	0.006	0.006	0.006	0.006	0.006	0
2026-10-14	0.006	0.006	0.006	0.006	0.006	0
2026-10-13	0.006	0.006	0.006	0.006	0.006	135,000
2026-10-12	0.006	0.006	0.006	0.006	0.006	811,335
2026-10-09	0.006	0.006	0.006	0.006	0.006	1,894,761
2026-10-08	0.006	0.006	0.006	0.006	0.006	0
2026-10-07	0.006	0.006	0.006	0.006	0.006	236,687
2026-10-06	0.007	0.007	0.005	0.005	0.005	3,420,449
2026-10-05	0.007	0.007	0.007	0.007	0.007	159,909
2026-10-02	0.007	0.008	0.007	0.007	0.007	6,462,625
2026-10-01	0.008	0.008	0.008	0.008	0.008	50,295
2026-09-30	0.008	0.008	0.008	0.008	0.008	2,234,563
2026-09-29	0.007	0.007	0.007	0.007	0.007	300,000
2026-09-28	0.007	0.007	0.007	0.007	0.007	0
2026-09-25	0.007	0.007	0.007	0.007	0.007	0
2026-09-24	0.008	0.008	0.007	0.007	0.007	135,660
2026-09-23	0.009	0.009	0.008	0.008	0.008	736,576
2026-09-22	0.008	0.009	0.008	0.009	0.009	124,191
2026-09-21	0.008	0.009	0.008	0.008	0.008	1,184,935
2026-09-18	0.008	0.009	0.007	0.008	0.008	6,751,378
2026-09-17	0.009	0.010	0.007	0.007	0.007	5,848,071
2026-09-16	0.007	0.007	0.007	0.007	0.007	34,003
2026-09-15	0.008	0.008	0.008	0.008	0.008	0
2026-09-14	0.008	0.008	0.008	0.008	0.008	10,000
2026-09-11	0.008	0.008	0.008	0.008	0.008	0
2026-09-10	0.008	0.008	0.008	0.008	0.008	0
2026-09-09	0.008	0.008	0.008	0.008	0.008	0
2026-09-08	0.008	0.008	0.008	0.008	0.008	812,630
2026-09-07	0.009	0.010	0.009	0.009	0.009	206,700
2026-09-04	0.009	0.009	0.009	0.009	0.009	385,000
2026-09-03	0.008	0.009	0.008	0.009	0.009	445,668
2026-09-02	0.009	0.009	0.008	0.008	0.008	80,037
2026-09-01	0.007	0.007	0.007	0.007	0.007	29,957
2026-08-31	0.008	0.008	0.008	0.008	0.008	414
2026-08-28	0.008	0.008	0.008	0.008	0.008	700,000
2026-08-27	0.008	0.008	0.008	0.008	0.008	62,500
2026-08-26	0.009	0.010	0.009	0.009	0.009	650,016
2026-08-25	0.009	0.010	0.008	0.009	0.009	1,498,077
2026-08-24	0.007	0.009	0.007	0.009	0.009	2,618,978
2026-08-21	0.006	0.006	0.006	0.006	0.006	0
2026-08-20	0.006	0.006	0.006	0.006	0.006	0
2026-08-19	0.006	0.006	0.006	0.006	0.006	0
2026-08-18	0.006	0.006	0.006	0.006	0.006	0
2026-08-17	0.006	0.006	0.006	0.006	0.006	0
2026-08-14	0.006	0.006	0.005	0.006	0.006	2,235,989
2026-08-13	0.006	0.006	0.006	0.006	0.006	1,000
2026-08-12	0.006	0.006	0.006	0.006	0.006	416,882
2026-08-11	0.006	0.006	0.006	0.006	0.006	0
2026-08-10	0.006	0.006	0.006	0.006	0.006	0
2026-08-07	0.006	0.006	0.006	0.006	0.006	137,905
2026-08-06	0.006	0.006	0.005	0.006	0.006	1,152,129
2026-08-05	0.006	0.006	0.006	0.006	0.006	0
2026-08-04	0.006	0.006	0.006	0.006	0.006	1,009,000
2026-08-03	0.006	0.006	0.006	0.006	0.006	0
2026-07-31	0.006	0.006	0.006	0.006	0.006	105,408
2026-07-30	0.006	0.006	0.006	0.006	0.006	100,000

Page 1 of 22 · 1,270 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.