M3 Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.038 | 0.038 | 0.036 | 0.036 | 0.036 | 417,361 |
| 2024-09-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 214,750 |
| 2024-08-29 | 0.039 | 0.039 | 0.032 | 0.038 | 0.038 | 495,668 |
| 2024-08-28 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 89,894 |
| 2024-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,106 |
| 2024-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,918 |
| 2024-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,025 |
| 2024-08-22 | 0.040 | 0.041 | 0.039 | 0.041 | 0.041 | 57,265 |
| 2024-08-21 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-08-20 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 50,000 |
| 2024-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,185 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-07 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 62,533 |
| 2024-08-06 | 0.043 | 0.043 | 0.040 | 0.040 | 0.040 | 127,931 |
| 2024-08-05 | 0.044 | 0.044 | 0.043 | 0.043 | 0.043 | 55,500 |
| 2024-08-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-08-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-31 | 0.049 | 0.050 | 0.049 | 0.050 | 0.050 | 2,860 |
| 2024-07-30 | 0.050 | 0.053 | 0.050 | 0.050 | 0.050 | 91,667 |
| 2024-07-29 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 104,000 |
| 2024-07-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,816 |
| 2024-07-25 | 0.044 | 0.046 | 0.044 | 0.046 | 0.046 | 206,894 |
| 2024-07-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 133,934 |
| 2024-07-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 317,449 |
| 2024-07-22 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-07-19 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-07-18 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-07-17 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-07-16 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-07-15 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 5,338 |
| 2024-07-12 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 25,000 |
| 2024-07-11 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 68,000 |
| 2024-07-10 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 159,042 |
| 2024-07-09 | 0.049 | 0.049 | 0.044 | 0.044 | 0.044 | 367,761 |
| 2024-07-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,933 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,778 |
| 2024-07-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 53,334 |
| 2024-07-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 6,250 |
| 2024-07-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 100,000 |
| 2024-06-28 | 0.048 | 0.050 | 0.047 | 0.050 | 0.050 | 62,490 |
| 2024-06-27 | 0.053 | 0.053 | 0.046 | 0.047 | 0.047 | 409,169 |
| 2024-06-26 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 11,359 |
| 2024-06-25 | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | 160,101 |
| 2024-06-24 | 0.055 | 0.055 | 0.054 | 0.054 | 0.054 | 31,652 |
| 2024-06-21 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-06-20 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 3,775 |
| 2024-06-19 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-06-18 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-06-17 | 0.060 | 0.060 | 0.054 | 0.055 | 0.055 | 86,949 |
| 2024-06-14 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 33,686 |
| 2024-06-13 | 0.053 | 0.053 | 0.052 | 0.052 | 0.052 | 95,107 |
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.