Metals X Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.490 | 1.490 | 1.443 | 1.455 | 1.455 | 1,867,002 |
| 2026-07-23 | 1.545 | 1.560 | 1.513 | 1.530 | 1.530 | 2,576,933 |
| 2026-07-22 | 1.460 | 1.525 | 1.445 | 1.515 | 1.515 | 2,701,699 |
| 2026-07-21 | 1.400 | 1.440 | 1.380 | 1.440 | 1.440 | 2,797,653 |
| 2026-07-20 | 1.360 | 1.415 | 1.355 | 1.410 | 1.410 | 1,491,960 |
| 2026-07-17 | 1.395 | 1.395 | 1.333 | 1.370 | 1.370 | 3,515,688 |
| 2026-07-16 | 1.410 | 1.440 | 1.383 | 1.440 | 1.440 | 4,350,754 |
| 2026-07-15 | 1.485 | 1.500 | 1.385 | 1.400 | 1.400 | 3,485,561 |
| 2026-07-14 | 1.425 | 1.485 | 1.395 | 1.480 | 1.480 | 4,491,196 |
| 2026-07-13 | 1.415 | 1.445 | 1.370 | 1.445 | 1.445 | 7,115,482 |
| 2026-07-10 | 1.345 | 1.400 | 1.345 | 1.400 | 1.400 | 2,968,314 |
| 2026-07-09 | 1.320 | 1.320 | 1.265 | 1.300 | 1.300 | 1,726,808 |
| 2026-07-08 | 1.310 | 1.325 | 1.290 | 1.325 | 1.325 | 2,842,046 |
| 2026-07-07 | 1.335 | 1.355 | 1.300 | 1.330 | 1.330 | 2,487,493 |
| 2026-07-06 | 1.330 | 1.360 | 1.315 | 1.355 | 1.355 | 2,540,795 |
| 2026-07-03 | 1.290 | 1.345 | 1.280 | 1.330 | 1.330 | 1,928,466 |
| 2026-07-02 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 1,959,024 |
| 2026-07-01 | 1.310 | 1.345 | 1.295 | 1.300 | 1.300 | 2,621,647 |
| 2026-06-30 | 1.320 | 1.320 | 1.270 | 1.320 | 1.320 | 4,121,440 |
| 2026-06-29 | 1.345 | 1.370 | 1.320 | 1.335 | 1.335 | 3,707,426 |
| 2026-06-26 | 1.340 | 1.355 | 1.290 | 1.315 | 1.315 | 2,488,580 |
| 2026-06-25 | 1.380 | 1.380 | 1.325 | 1.355 | 1.355 | 3,643,252 |
| 2026-06-24 | 1.350 | 1.403 | 1.320 | 1.400 | 1.400 | 2,524,701 |
| 2026-06-23 | 1.380 | 1.425 | 1.370 | 1.375 | 1.375 | 2,193,892 |
| 2026-06-22 | 1.410 | 1.435 | 1.400 | 1.425 | 1.425 | 2,707,492 |
| 2026-06-19 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 4,869,995 |
| 2026-06-18 | 1.465 | 1.493 | 1.435 | 1.450 | 1.450 | 2,416,355 |
| 2026-06-17 | 1.405 | 1.505 | 1.400 | 1.490 | 1.490 | 2,859,924 |
| 2026-06-16 | 1.490 | 1.500 | 1.405 | 1.425 | 1.425 | 4,808,295 |
| 2026-06-15 | 1.550 | 1.570 | 1.483 | 1.485 | 1.485 | 5,494,679 |
| 2026-06-12 | 1.535 | 1.550 | 1.495 | 1.505 | 1.505 | 3,084,147 |
| 2026-06-11 | 1.455 | 1.480 | 1.400 | 1.460 | 1.460 | 5,933,539 |
| 2026-06-10 | 1.520 | 1.530 | 1.450 | 1.480 | 1.480 | 3,950,613 |
| 2026-06-09 | 1.495 | 1.515 | 1.430 | 1.515 | 1.515 | 5,966,427 |
| 2026-06-05 | 1.540 | 1.558 | 1.495 | 1.525 | 1.525 | 2,099,747 |
| 2026-06-04 | 1.595 | 1.605 | 1.535 | 1.555 | 1.555 | 10,522,258 |
| 2026-06-03 | 1.705 | 1.705 | 1.625 | 1.630 | 1.630 | 3,161,926 |
| 2026-06-02 | 1.575 | 1.655 | 1.560 | 1.650 | 1.650 | 2,536,884 |
| 2026-06-01 | 1.580 | 1.595 | 1.545 | 1.575 | 1.575 | 2,894,633 |
| 2026-05-29 | 1.560 | 1.610 | 1.540 | 1.580 | 1.580 | 34,488,430 |
| 2026-05-28 | 1.555 | 1.570 | 1.490 | 1.525 | 1.525 | 4,332,638 |
| 2026-05-27 | 1.710 | 1.725 | 1.535 | 1.565 | 1.565 | 5,311,705 |
| 2026-05-26 | 1.740 | 1.740 | 1.678 | 1.690 | 1.690 | 3,280,096 |
| 2026-05-25 | 1.750 | 1.780 | 1.735 | 1.735 | 1.735 | 3,863,665 |
| 2026-05-22 | 1.635 | 1.765 | 1.635 | 1.765 | 1.765 | 7,947,106 |
| 2026-05-21 | 1.640 | 1.685 | 1.615 | 1.615 | 1.615 | 4,697,545 |
| 2026-05-20 | 1.565 | 1.605 | 1.538 | 1.595 | 1.595 | 2,911,211 |
| 2026-05-19 | 1.600 | 1.600 | 1.555 | 1.575 | 1.575 | 3,236,614 |
| 2026-05-18 | 1.500 | 1.555 | 1.490 | 1.540 | 1.540 | 3,411,254 |
| 2026-05-15 | 1.645 | 1.645 | 1.535 | 1.540 | 1.540 | 2,662,770 |
| 2026-05-14 | 1.700 | 1.710 | 1.640 | 1.660 | 1.660 | 2,413,846 |
| 2026-05-13 | 1.670 | 1.770 | 1.670 | 1.715 | 1.715 | 3,519,056 |
| 2026-05-12 | 1.650 | 1.740 | 1.635 | 1.670 | 1.670 | 4,945,842 |
| 2026-05-11 | 1.600 | 1.660 | 1.600 | 1.605 | 1.605 | 3,749,849 |
| 2026-05-08 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 4,755,582 |
| 2026-05-07 | 1.500 | 1.535 | 1.475 | 1.535 | 1.535 | 4,491,057 |
| 2026-05-06 | 1.420 | 1.485 | 1.375 | 1.470 | 1.470 | 3,751,181 |
| 2026-05-05 | 1.415 | 1.460 | 1.380 | 1.400 | 1.400 | 2,563,033 |
| 2026-05-04 | 1.345 | 1.433 | 1.325 | 1.420 | 1.420 | 2,544,314 |
| 2026-05-01 | 1.440 | 1.450 | 1.345 | 1.345 | 1.345 | 1,849,983 |
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.