Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.420	0.420	0.395	0.400	0.400	5,420,370
2023-01-04	0.385	0.410	0.380	0.410	0.410	5,453,770
2023-01-03	0.385	0.390	0.355	0.370	0.370	3,167,671
2022-12-30	0.355	0.390	0.355	0.385	0.385	7,126,901
2022-12-29	0.325	0.350	0.325	0.340	0.340	5,544,980
2022-12-28	0.310	0.328	0.310	0.320	0.320	1,903,855
2022-12-23	0.300	0.315	0.295	0.305	0.305	1,861,002
2022-12-22	0.305	0.310	0.295	0.300	0.300	583,819
2022-12-21	0.285	0.310	0.280	0.305	0.305	2,202,896
2022-12-20	0.280	0.285	0.278	0.285	0.285	1,236,024
2022-12-19	0.290	0.290	0.270	0.280	0.280	2,082,777
2022-12-16	0.290	0.295	0.280	0.290	0.290	2,119,607
2022-12-15	0.295	0.300	0.290	0.300	0.300	929,366
2022-12-14	0.290	0.300	0.290	0.300	0.300	1,507,507
2022-12-13	0.295	0.295	0.285	0.290	0.290	1,302,575
2022-12-12	0.295	0.300	0.285	0.295	0.295	2,455,686
2022-12-09	0.305	0.305	0.290	0.290	0.290	2,291,546
2022-12-08	0.280	0.305	0.275	0.305	0.305	2,883,425
2022-12-07	0.290	0.295	0.270	0.280	0.280	3,475,901
2022-12-06	0.285	0.295	0.275	0.285	0.285	2,966,444
2022-12-05	0.285	0.290	0.278	0.285	0.285	2,402,813
2022-12-02	0.285	0.295	0.280	0.285	0.285	2,452,164
2022-12-01	0.280	0.290	0.275	0.280	0.280	2,671,911
2022-11-30	0.265	0.280	0.260	0.275	0.275	2,732,953
2022-11-29	0.255	0.265	0.250	0.265	0.265	1,791,374
2022-11-28	0.265	0.265	0.250	0.250	0.250	3,626,180
2022-11-25	0.260	0.263	0.250	0.260	0.260	5,469,103
2022-11-24	0.265	0.270	0.255	0.260	0.260	3,075,536
2022-11-23	0.275	0.280	0.263	0.265	0.265	3,495,003
2022-11-22	0.275	0.275	0.260	0.270	0.270	4,358,655
2022-11-21	0.290	0.295	0.270	0.275	0.275	2,948,504
2022-11-18	0.305	0.305	0.285	0.290	0.290	1,898,102
2022-11-17	0.330	0.330	0.293	0.300	0.300	3,735,660
2022-11-16	0.315	0.335	0.310	0.320	0.320	2,653,770
2022-11-15	0.320	0.320	0.300	0.305	0.305	2,536,243
2022-11-14	0.300	0.330	0.295	0.310	0.310	5,582,297
2022-11-11	0.280	0.295	0.280	0.290	0.290	2,184,311
2022-11-10	0.275	0.283	0.270	0.270	0.270	1,596,729
2022-11-09	0.265	0.280	0.263	0.275	0.275	1,871,878
2022-11-08	0.260	0.260	0.253	0.255	0.255	1,302,498
2022-11-07	0.260	0.265	0.253	0.255	0.255	2,112,984
2022-11-04	0.250	0.250	0.240	0.245	0.245	1,820,765
2022-11-03	0.255	0.255	0.245	0.250	0.250	2,308,181
2022-11-02	0.255	0.260	0.253	0.255	0.255	715,011
2022-11-01	0.255	0.260	0.250	0.250	0.250	510,861
2022-10-31	0.245	0.265	0.245	0.255	0.255	3,326,909
2022-10-28	0.250	0.260	0.250	0.250	0.250	2,301,001
2022-10-27	0.260	0.260	0.250	0.260	0.260	1,016,389
2022-10-26	0.265	0.265	0.250	0.260	0.260	2,338,396
2022-10-25	0.265	0.265	0.250	0.260	0.260	4,344,664
2022-10-24	0.270	0.275	0.268	0.275	0.275	783,376
2022-10-21	0.270	0.275	0.265	0.265	0.265	3,052,164
2022-10-20	0.275	0.278	0.265	0.265	0.265	1,846,515
2022-10-19	0.285	0.290	0.275	0.275	0.275	1,813,634
2022-10-18	0.285	0.290	0.275	0.290	0.290	1,191,129
2022-10-17	0.285	0.290	0.273	0.275	0.275	2,756,218
2022-10-14	0.300	0.300	0.288	0.290	0.290	1,679,512
2022-10-13	0.300	0.300	0.285	0.285	0.285	1,267,349
2022-10-12	0.305	0.305	0.290	0.290	0.290	1,414,161
2022-10-11	0.305	0.305	0.290	0.290	0.290	1,201,442

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-07	0.0055 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.