MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.006	0.006	0.006	0.006	0.006	100,000
2026-07-29	0.006	0.006	0.006	0.006	0.006	0
2026-07-28	0.006	0.006	0.006	0.006	0.006	200,000
2026-07-27	0.006	0.006	0.006	0.006	0.006	0
2026-07-24	0.006	0.006	0.006	0.006	0.006	10,000
2026-07-23	0.006	0.006	0.006	0.006	0.006	0
2026-07-22	0.006	0.006	0.006	0.006	0.006	0
2026-07-21	0.006	0.006	0.006	0.006	0.006	400,000
2026-07-20	0.007	0.007	0.007	0.007	0.007	0
2026-07-17	0.007	0.007	0.007	0.007	0.007	1,271,216
2026-07-16	0.007	0.007	0.007	0.007	0.007	453,545
2026-07-15	0.008	0.008	0.008	0.008	0.008	0
2026-07-14	0.008	0.008	0.008	0.008	0.008	0
2026-07-13	0.008	0.008	0.008	0.008	0.008	1,540,715
2026-07-10	0.008	0.008	0.008	0.008	0.008	0
2026-07-09	0.008	0.008	0.008	0.008	0.008	1,885,000
2026-07-08	0.007	0.007	0.007	0.007	0.007	434,780
2026-07-07	0.007	0.007	0.007	0.007	0.007	2,761,932
2026-07-06	0.008	0.008	0.007	0.007	0.007	5,533,924
2026-07-03	0.008	0.008	0.008	0.008	0.008	412,954
2026-07-02	0.008	0.008	0.008	0.008	0.008	425,000
2026-07-01	0.008	0.008	0.008	0.008	0.008	1,312,260
2026-06-30	0.007	0.007	0.007	0.007	0.007	1,990,156
2026-06-29	0.009	0.009	0.008	0.008	0.008	3,716,684
2026-06-26	0.008	0.009	0.008	0.008	0.008	3,163,336
2026-06-25	0.011	0.011	0.007	0.007	0.007	7,652,741
2026-06-24	0.008	0.010	0.008	0.010	0.010	7,406,843
2026-06-23	0.008	0.008	0.008	0.008	0.008	2,592,282
2026-06-22	0.008	0.008	0.008	0.008	0.008	2,939,496
2026-06-19	0.007	0.008	0.007	0.007	0.007	3,572,566
2026-06-18	0.008	0.008	0.007	0.007	0.007	343,000
2026-06-17	0.006	0.009	0.006	0.008	0.008	10,418,304
2026-06-16	0.006	0.006	0.006	0.006	0.006	1,126,194
2026-06-15	0.006	0.006	0.006	0.006	0.006	0
2026-06-12	0.006	0.006	0.006	0.006	0.006	0
2026-06-11	0.006	0.006	0.006	0.006	0.006	1,915,417
2026-06-10	0.006	0.006	0.006	0.006	0.006	20,008
2026-06-09	0.006	0.006	0.006	0.006	0.006	0
2026-06-05	0.006	0.006	0.006	0.006	0.006	533,419
2026-06-04	0.006	0.006	0.006	0.006	0.006	83,333
2026-06-03	0.006	0.006	0.006	0.006	0.006	43,248
2026-06-02	0.006	0.006	0.006	0.006	0.006	1,006,457
2026-06-01	0.006	0.006	0.006	0.006	0.006	1,402,719
2026-05-29	0.006	0.006	0.005	0.005	0.005	1,726,265
2026-05-28	0.006	0.006	0.005	0.006	0.006	227,484
2026-05-27	0.006	0.006	0.006	0.006	0.006	6,287,437
2026-05-26	0.007	0.007	0.007	0.007	0.007	0
2026-05-25	0.007	0.007	0.007	0.007	0.007	81,435
2026-05-22	0.007	0.007	0.007	0.007	0.007	0
2026-05-21	0.007	0.007	0.007	0.007	0.007	213,190
2026-05-20	0.007	0.007	0.007	0.007	0.007	0
2026-05-19	0.008	0.008	0.007	0.007	0.007	355,000
2026-05-18	0.006	0.008	0.006	0.007	0.007	2,096,515
2026-05-15	0.006	0.006	0.005	0.005	0.005	308,332
2026-05-14	0.005	0.006	0.005	0.006	0.006	1,643,826
2026-05-13	0.007	0.007	0.006	0.006	0.006	2,925,368
2026-05-12	0.006	0.006	0.006	0.006	0.006	1,108,937
2026-05-11	0.006	0.007	0.006	0.006	0.006	2,327,315
2026-05-08	0.006	0.006	0.006	0.006	0.006	3,468,999
2026-05-07	0.007	0.007	0.006	0.006	0.006	1,776,564

← NewerPage 2 of 3 · 131 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.