MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.008	0.008	0.007	0.007	0.007	3,438,715
2026-05-05	0.008	0.008	0.008	0.008	0.008	798,566
2026-05-04	0.008	0.008	0.008	0.008	0.008	9,900
2026-05-01	0.009	0.009	0.009	0.009	0.009	1,989,000
2026-04-30	0.009	0.009	0.009	0.009	0.009	1,106,351
2026-04-29	0.009	0.009	0.009	0.009	0.009	3,065,594
2026-04-28	0.010	0.010	0.009	0.009	0.009	1,847,506
2026-04-27	0.010	0.011	0.010	0.011	0.011	447,666
2026-04-24	0.010	0.010	0.010	0.010	0.010	666,600
2026-04-23	0.010	0.011	0.010	0.011	0.011	727,295
2026-04-22	0.010	0.010	0.010	0.010	0.010	0
2026-04-21	0.010	0.010	0.010	0.010	0.010	50,000
2026-04-20	0.011	0.011	0.011	0.011	0.011	45,545
2026-04-17	0.011	0.011	0.011	0.011	0.011	90
2026-04-16	0.011	0.011	0.011	0.011	0.011	500,000
2026-04-15	0.012	0.012	0.012	0.012	0.012	372,267
2026-04-14	0.010	0.010	0.010	0.010	0.010	35,000
2026-04-13	0.011	0.011	0.010	0.010	0.010	819,938
2026-04-10	0.011	0.011	0.011	0.011	0.011	79,913
2026-04-09	0.011	0.011	0.011	0.011	0.011	55,000
2026-04-08	0.012	0.012	0.012	0.012	0.012	0
2026-04-07	0.012	0.012	0.012	0.012	0.012	0
2026-04-02	0.012	0.012	0.012	0.012	0.012	0
2026-04-01	0.011	0.012	0.011	0.012	0.012	276,122
2026-03-31	0.011	0.011	0.011	0.011	0.011	0
2026-03-30	0.010	0.011	0.010	0.011	0.011	486,136
2026-03-27	0.010	0.010	0.010	0.010	0.010	0
2026-03-26	0.010	0.010	0.010	0.010	0.010	0
2026-03-25	0.010	0.011	0.010	0.010	0.010	216,860
2026-03-24	0.011	0.011	0.010	0.010	0.010	1,231,856
2026-03-23	0.011	0.011	0.010	0.010	0.010	902,386
2026-03-20	0.011	0.011	0.011	0.011	0.011	1,037,772
2026-03-19	0.012	0.012	0.011	0.011	0.011	1,318,573
2026-03-18	0.012	0.012	0.011	0.011	0.011	1,773,269
2026-03-17	0.012	0.012	0.011	0.012	0.012	644,125
2026-03-16	0.012	0.014	0.012	0.012	0.012	1,541,674
2026-03-13	0.013	0.013	0.011	0.011	0.011	788,231
2026-03-12	0.013	0.013	0.013	0.013	0.013	221,000
2026-03-11	0.013	0.015	0.013	0.013	0.013	1,806,136
2026-03-10	0.013	0.013	0.012	0.012	0.012	648,133
2026-03-09	0.012	0.013	0.012	0.013	0.013	883,435
2026-03-06	0.012	0.012	0.012	0.012	0.012	210,971
2026-03-05	0.013	0.013	0.012	0.013	0.013	619,806
2026-03-04	0.014	0.014	0.012	0.013	0.013	2,795,057
2026-03-03	0.015	0.015	0.014	0.014	0.014	2,216,666
2026-03-02	0.015	0.015	0.014	0.014	0.014	2,210,848
2026-02-27	0.015	0.015	0.014	0.014	0.014	5,854
2026-02-26	0.015	0.015	0.015	0.015	0.015	762,182
2026-02-25	0.015	0.015	0.014	0.014	0.014	1,871,503
2026-02-24	0.015	0.015	0.015	0.015	0.015	0
2026-02-23	0.015	0.015	0.015	0.015	0.015	119,628
2026-02-20	0.014	0.014	0.014	0.014	0.014	0
2026-02-19	0.014	0.014	0.014	0.014	0.014	82,631
2026-02-18	0.013	0.014	0.013	0.014	0.014	1,424,738
2026-02-17	0.015	0.015	0.014	0.014	0.014	542,382
2026-02-16	0.014	0.015	0.014	0.015	0.015	127,501
2026-02-13	0.014	0.014	0.014	0.014	0.014	957,838
2026-02-12	0.015	0.015	0.015	0.015	0.015	263,314
2026-02-11	0.014	0.014	0.014	0.014	0.014	1,600,362
2026-02-10	0.015	0.015	0.014	0.014	0.014	5,469,278

← NewerPage 3 of 5 · 256 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.