Metal Hawk Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.290	0.290	0.250	0.255	0.255	1,558,469
2021-11-26	0.315	0.315	0.305	0.305	0.305	114,342
2021-11-25	0.315	0.320	0.310	0.310	0.310	604,310
2021-11-24	0.355	0.400	0.320	0.325	0.325	2,770,389
2021-11-23	0.310	0.310	0.305	0.305	0.305	271,173
2021-11-22	0.305	0.310	0.305	0.305	0.305	156,418
2021-11-19	0.305	0.305	0.305	0.305	0.305	50,020
2021-11-18	0.310	0.310	0.305	0.305	0.305	107,461
2021-11-17	0.320	0.325	0.305	0.305	0.305	545,164
2021-11-16	0.310	0.330	0.310	0.325	0.325	762,341
2021-11-15	0.335	0.335	0.310	0.310	0.310	1,042,874
2021-11-12	0.435	0.435	0.320	0.330	0.330	2,419,878
2021-11-11	0.440	0.440	0.425	0.430	0.430	41,056
2021-11-10	0.425	0.440	0.420	0.425	0.425	46,546
2021-11-09	0.420	0.425	0.415	0.415	0.415	84,793
2021-11-08	0.445	0.445	0.410	0.425	0.425	242,638
2021-11-05	0.450	0.460	0.450	0.460	0.460	59,331
2021-11-04	0.445	0.455	0.445	0.450	0.450	114,184
2021-11-03	0.450	0.465	0.445	0.445	0.445	83,527
2021-11-02	0.465	0.470	0.435	0.450	0.450	234,259
2021-11-01	0.480	0.480	0.470	0.470	0.470	80,616
2021-10-29	0.490	0.490	0.470	0.480	0.480	258,789
2021-10-28	0.480	0.482	0.470	0.480	0.480	130,672
2021-10-27	0.495	0.505	0.475	0.480	0.480	184,812
2021-10-26	0.520	0.530	0.490	0.490	0.490	290,473
2021-10-25	0.530	0.530	0.515	0.515	0.515	68,993
2021-10-22	0.550	0.550	0.495	0.530	0.530	436,991
2021-10-21	0.535	0.550	0.515	0.550	0.550	223,872

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

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.