Middle Island Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.047	0.047	0.042	0.043	0.043	1,995,152
2026-02-06	0.049	0.049	0.043	0.044	0.044	4,226,567
2026-02-05	0.048	0.049	0.046	0.049	0.049	6,318,631
2026-02-04	0.044	0.050	0.043	0.048	0.048	6,010,881
2026-02-03	0.040	0.046	0.040	0.043	0.043	5,937,322
2026-02-02	0.039	0.043	0.039	0.042	0.042	4,414,678
2026-01-30	0.037	0.041	0.037	0.040	0.040	5,916,374
2026-01-29	0.037	0.037	0.035	0.037	0.037	1,335,220
2026-01-28	0.037	0.038	0.036	0.037	0.037	980,018
2026-01-27	0.037	0.038	0.035	0.037	0.037	2,566,552
2026-01-23	0.038	0.039	0.036	0.037	0.037	995,143
2026-01-22	0.036	0.037	0.035	0.036	0.036	639,130
2026-01-21	0.037	0.037	0.036	0.036	0.036	697,715
2026-01-20	0.038	0.040	0.037	0.038	0.038	540,909
2026-01-19	0.039	0.042	0.037	0.037	0.037	2,532,020
2026-01-16	0.042	0.043	0.040	0.042	0.042	480,178
2026-01-15	0.040	0.042	0.038	0.042	0.042	1,073,763
2026-01-14	0.040	0.043	0.040	0.040	0.040	1,307,214
2026-01-13	0.039	0.039	0.037	0.038	0.038	820,252
2026-01-12	0.042	0.042	0.039	0.041	0.041	1,214,358
2026-01-09	0.039	0.044	0.038	0.041	0.041	3,283,071
2026-01-08	0.040	0.040	0.038	0.039	0.039	959,816
2026-01-07	0.042	0.042	0.038	0.040	0.040	3,387,577
2026-01-06	0.044	0.045	0.042	0.042	0.042	1,797,419
2026-01-05	0.041	0.044	0.040	0.044	0.044	4,057,375
2026-01-02	0.042	0.042	0.038	0.041	0.041	1,438,831
2025-12-31	0.040	0.043	0.039	0.042	0.042	3,298,080
2025-12-30	0.032	0.038	0.032	0.038	0.038	4,031,756
2025-12-29	0.031	0.031	0.030	0.031	0.031	5,019,551
2025-12-24	0.033	0.033	0.030	0.031	0.031	930,357
2025-12-23	0.031	0.032	0.030	0.030	0.030	2,355,107
2025-12-22	0.030	0.031	0.029	0.030	0.030	4,110,880
2025-12-19	0.031	0.032	0.028	0.030	0.030	4,863,897
2025-12-18	0.028	0.030	0.027	0.029	0.029	8,585,965
2025-12-17	0.029	0.030	0.026	0.027	0.027	6,297,374
2025-12-16	0.026	0.026	0.024	0.024	0.024	1,188,313
2025-12-15	0.026	0.026	0.026	0.026	0.026	171,725
2025-12-12	0.026	0.026	0.026	0.026	0.026	30,000
2025-12-11	0.028	0.028	0.025	0.025	0.025	1,573,201
2025-12-10	0.028	0.028	0.028	0.028	0.028	550,000
2025-12-09	0.026	0.026	0.026	0.026	0.026	100,000
2025-12-08	0.026	0.026	0.025	0.026	0.026	501,455
2025-12-05	0.028	0.028	0.026	0.026	0.026	6,225,835
2025-12-04	0.029	0.030	0.029	0.029	0.029	258,805
2025-12-03	0.028	0.030	0.026	0.030	0.030	1,018,804
2025-12-02	0.028	0.028	0.028	0.028	0.028	277,692
2025-12-01	0.028	0.028	0.027	0.028	0.028	893,466
2025-11-28	0.027	0.028	0.027	0.028	0.028	111,588
2025-11-27	0.029	0.029	0.029	0.029	0.029	5,114
2025-11-26	0.030	0.030	0.030	0.030	0.030	578
2025-11-25	0.029	0.030	0.027	0.030	0.030	1,365,392
2025-11-24	0.031	0.031	0.029	0.029	0.029	712,084
2025-11-21	0.030	0.030	0.027	0.030	0.030	4,933,383
2025-11-20	0.028	0.029	0.028	0.029	0.029	1,365,430
2025-11-19	0.032	0.032	0.027	0.027	0.027	1,411,403
2025-11-18	0.034	0.034	0.029	0.029	0.029	3,347,866
2025-11-17	0.036	0.037	0.034	0.034	0.034	1,748,979
2025-11-14	0.038	0.038	0.035	0.036	0.036	1,695,034
2025-11-13	0.040	0.041	0.037	0.037	0.037	2,682,417
2025-11-12	0.034	0.040	0.033	0.039	0.039	10,432,593

← NewerPage 4 of 22 · 1,266 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.