M3 Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.028	0.028	0.027	0.028	0.028	100,602
2025-08-15	0.030	0.030	0.030	0.030	0.030	150,000
2025-08-14	0.030	0.030	0.030	0.030	0.030	0
2025-08-13	0.030	0.030	0.030	0.030	0.030	0
2025-08-12	0.030	0.030	0.030	0.030	0.030	0
2025-08-11	0.030	0.030	0.030	0.030	0.030	150,000
2025-08-08	0.030	0.030	0.030	0.030	0.030	440,401
2025-08-07	0.029	0.030	0.029	0.030	0.030	126,000
2025-08-06	0.028	0.028	0.028	0.028	0.028	100,000
2025-08-05	0.027	0.027	0.027	0.027	0.027	0
2025-08-04	0.027	0.027	0.027	0.027	0.027	31,250
2025-08-01	0.027	0.027	0.027	0.027	0.027	176,174
2025-07-31	0.027	0.027	0.027	0.027	0.027	0
2025-07-30	0.027	0.027	0.027	0.027	0.027	130,000
2025-07-29	0.027	0.027	0.027	0.027	0.027	200,000
2025-07-28	0.027	0.027	0.027	0.027	0.027	208,466
2025-07-25	0.028	0.028	0.027	0.027	0.027	463,051
2025-07-24	0.027	0.030	0.027	0.030	0.030	308,750
2025-07-23	0.026	0.026	0.026	0.026	0.026	0
2025-07-22	0.026	0.026	0.026	0.026	0.026	20,000
2025-07-21	0.025	0.025	0.025	0.025	0.025	0
2025-07-18	0.025	0.025	0.025	0.025	0.025	607,617
2025-07-17	0.026	0.026	0.026	0.026	0.026	0
2025-07-16	0.026	0.026	0.026	0.026	0.026	0
2025-07-15	0.026	0.026	0.026	0.026	0.026	100,000
2025-07-14	0.025	0.025	0.025	0.025	0.025	50,599
2025-07-11	0.023	0.023	0.023	0.023	0.023	0
2025-07-10	0.023	0.023	0.023	0.023	0.023	0
2025-07-09	0.024	0.024	0.023	0.023	0.023	384,948
2025-07-08	0.024	0.024	0.024	0.024	0.024	100,000
2025-07-07	0.025	0.025	0.025	0.025	0.025	25,000
2025-07-04	0.026	0.026	0.026	0.026	0.026	0
2025-07-03	0.026	0.026	0.026	0.026	0.026	100,000
2025-07-02	0.026	0.026	0.025	0.025	0.025	74,384
2025-07-01	0.026	0.026	0.026	0.026	0.026	90,000
2025-06-30	0.025	0.025	0.025	0.025	0.025	150,469
2025-06-27	0.024	0.024	0.024	0.024	0.024	27,500
2025-06-26	0.026	0.026	0.025	0.025	0.025	439,861
2025-06-25	0.026	0.026	0.025	0.025	0.025	479,579
2025-06-24	0.027	0.027	0.027	0.027	0.027	15,000
2025-06-23	0.028	0.028	0.027	0.027	0.027	319,992
2025-06-20	0.033	0.033	0.028	0.031	0.031	259,161
2025-06-19	0.029	0.032	0.029	0.032	0.032	175,000
2025-06-18	0.026	0.028	0.024	0.028	0.028	429,285
2025-06-17	0.025	0.025	0.025	0.025	0.025	0
2025-06-16	0.023	0.025	0.023	0.025	0.025	141,728
2025-06-13	0.022	0.022	0.022	0.022	0.022	0
2025-06-12	0.022	0.022	0.022	0.022	0.022	16,325
2025-06-11	0.025	0.025	0.025	0.025	0.025	500
2025-06-10	0.022	0.025	0.022	0.025	0.025	139,922
2025-06-06	0.023	0.023	0.023	0.023	0.023	93,750
2025-06-05	0.026	0.026	0.024	0.024	0.024	249,111
2025-06-04	0.026	0.026	0.026	0.026	0.026	0
2025-06-03	0.026	0.026	0.026	0.026	0.026	150,208
2025-06-02	0.026	0.029	0.026	0.029	0.029	396,289
2025-05-30	0.026	0.026	0.026	0.026	0.026	0
2025-05-29	0.026	0.026	0.026	0.026	0.026	0
2025-05-28	0.027	0.027	0.026	0.026	0.026	223,731
2025-05-27	0.028	0.028	0.028	0.028	0.028	40,000
2025-05-26	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 6 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.