MT Malcolm Mines NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.026	0.026	0.026	0.026	0.026	342,054
2025-05-23	0.025	0.025	0.025	0.025	0.025	75,000
2025-05-22	0.026	0.026	0.025	0.025	0.025	597,879
2025-05-21	0.026	0.027	0.026	0.027	0.027	37,187
2025-05-20	0.026	0.026	0.026	0.026	0.026	219,260
2025-05-19	0.026	0.026	0.025	0.026	0.026	183,704
2025-05-16	0.026	0.026	0.026	0.026	0.026	228,000
2025-05-15	0.027	0.027	0.025	0.026	0.026	293,025
2025-05-14	0.026	0.030	0.024	0.026	0.026	781,001
2025-05-13	0.028	0.028	0.027	0.027	0.027	595,116
2025-05-12	0.027	0.028	0.027	0.028	0.028	395,410
2025-05-09	0.027	0.027	0.027	0.027	0.027	350,516
2025-05-08	0.026	0.026	0.026	0.026	0.026	154,895
2025-05-07	0.025	0.025	0.025	0.025	0.025	0
2025-05-06	0.025	0.025	0.025	0.025	0.025	0
2025-05-05	0.025	0.027	0.025	0.025	0.025	800,308
2025-05-02	0.025	0.025	0.024	0.025	0.025	1,320,418
2025-05-01	0.026	0.026	0.025	0.026	0.026	173,567
2025-04-30	0.026	0.026	0.026	0.026	0.026	88,994
2025-04-29	0.026	0.026	0.026	0.026	0.026	91,332
2025-04-28	0.026	0.026	0.026	0.026	0.026	20,383
2025-04-24	0.025	0.025	0.025	0.025	0.025	349,222
2025-04-23	0.027	0.027	0.026	0.026	0.026	433,000
2025-04-22	0.027	0.028	0.025	0.025	0.025	468,379
2025-04-17	0.026	0.027	0.026	0.027	0.027	1,137,016
2025-04-16	0.028	0.028	0.026	0.026	0.026	302,637
2025-04-15	0.025	0.027	0.025	0.027	0.027	1,210,044
2025-04-14	0.024	0.027	0.023	0.025	0.025	2,209,494
2025-04-11	0.026	0.026	0.026	0.026	0.026	0
2025-04-10	0.026	0.026	0.025	0.026	0.026	236,477
2025-04-09	0.023	0.025	0.023	0.024	0.024	275,311
2025-04-08	0.022	0.022	0.022	0.022	0.022	0
2025-04-07	0.023	0.023	0.020	0.022	0.022	1,074,365
2025-04-04	0.023	0.024	0.023	0.024	0.024	1,004,433
2025-04-03	0.025	0.025	0.025	0.025	0.025	0
2025-04-02	0.025	0.025	0.025	0.025	0.025	709,800
2025-04-01	0.025	0.025	0.023	0.023	0.023	315,531
2025-03-31	0.025	0.027	0.025	0.025	0.025	3,139,049
2025-03-28	0.024	0.025	0.022	0.022	0.022	1,604,839
2025-03-27	0.023	0.024	0.023	0.024	0.024	246,139
2025-03-26	0.022	0.022	0.022	0.022	0.022	492,921
2025-03-25	0.023	0.023	0.022	0.022	0.022	672,984
2025-03-24	0.026	0.026	0.023	0.023	0.023	1,008,527
2025-03-21	0.023	0.025	0.023	0.025	0.025	348,625
2025-03-20	0.023	0.023	0.023	0.023	0.023	10,000
2025-03-19	0.023	0.023	0.023	0.023	0.023	45,000
2025-03-18	0.023	0.023	0.023	0.023	0.023	0
2025-03-17	0.023	0.023	0.023	0.023	0.023	148,357
2025-03-14	0.022	0.022	0.022	0.022	0.022	0
2025-03-13	0.021	0.023	0.021	0.022	0.022	330,306
2025-03-12	0.023	0.023	0.023	0.023	0.023	243,450
2025-03-11	0.026	0.026	0.024	0.024	0.024	935,533
2025-03-10	0.027	0.027	0.025	0.026	0.026	394,930
2025-03-07	0.027	0.028	0.026	0.027	0.027	170,355
2025-03-06	0.023	0.026	0.023	0.026	0.026	2,118,950
2025-03-05	0.022	0.024	0.022	0.024	0.024	422,269
2025-03-04	0.024	0.024	0.022	0.022	0.022	1,599,398
2025-03-03	0.025	0.025	0.022	0.023	0.023	3,021,911
2025-02-28	0.020	0.024	0.020	0.024	0.024	1,027,163
2025-02-27	0.020	0.020	0.020	0.020	0.020	562,785

← NewerPage 7 of 22 · 1,265 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.