Metals X Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.440 | 1.440 | 1.360 | 1.385 | 1.385 | 1,925,248 |
| 2026-04-29 | 1.380 | 1.425 | 1.355 | 1.415 | 1.415 | 2,278,096 |
| 2026-04-28 | 1.440 | 1.440 | 1.390 | 1.405 | 1.405 | 2,577,493 |
| 2026-04-27 | 1.380 | 1.430 | 1.355 | 1.405 | 1.405 | 1,522,682 |
| 2026-04-24 | 1.395 | 1.420 | 1.368 | 1.385 | 1.385 | 2,121,464 |
| 2026-04-23 | 1.530 | 1.540 | 1.390 | 1.410 | 1.410 | 2,711,676 |
| 2026-04-22 | 1.395 | 1.465 | 1.385 | 1.465 | 1.465 | 2,073,728 |
| 2026-04-21 | 1.470 | 1.500 | 1.395 | 1.425 | 1.425 | 3,212,955 |
| 2026-04-20 | 1.490 | 1.505 | 1.435 | 1.490 | 1.490 | 2,025,722 |
| 2026-04-17 | 1.465 | 1.505 | 1.460 | 1.495 | 1.495 | 2,523,775 |
| 2026-04-16 | 1.495 | 1.510 | 1.460 | 1.470 | 1.470 | 5,596,592 |
| 2026-04-15 | 1.470 | 1.513 | 1.470 | 1.495 | 1.495 | 4,437,341 |
| 2026-04-14 | 1.440 | 1.475 | 1.435 | 1.450 | 1.450 | 3,165,408 |
| 2026-04-13 | 1.440 | 1.440 | 1.395 | 1.405 | 1.405 | 4,888,538 |
| 2026-04-10 | 1.440 | 1.475 | 1.410 | 1.470 | 1.470 | 3,292,967 |
| 2026-04-09 | 1.430 | 1.440 | 1.390 | 1.440 | 1.440 | 3,288,920 |
| 2026-04-08 | 1.355 | 1.468 | 1.355 | 1.455 | 1.455 | 6,284,663 |
| 2026-04-07 | 1.325 | 1.380 | 1.300 | 1.325 | 1.325 | 2,378,117 |
| 2026-04-02 | 1.340 | 1.373 | 1.283 | 1.300 | 1.300 | 3,136,503 |
| 2026-04-01 | 1.310 | 1.365 | 1.295 | 1.335 | 1.335 | 4,182,459 |
| 2026-03-31 | 1.260 | 1.275 | 1.205 | 1.270 | 1.270 | 3,065,513 |
| 2026-03-30 | 1.240 | 1.300 | 1.220 | 1.285 | 1.285 | 5,969,416 |
| 2026-03-27 | 1.190 | 1.280 | 1.178 | 1.280 | 1.280 | 3,222,543 |
| 2026-03-26 | 1.285 | 1.300 | 1.200 | 1.240 | 1.240 | 3,302,474 |
| 2026-03-25 | 1.220 | 1.300 | 1.180 | 1.290 | 1.290 | 5,455,848 |
| 2026-03-24 | 1.160 | 1.205 | 1.145 | 1.205 | 1.205 | 4,692,594 |
| 2026-03-23 | 1.110 | 1.150 | 1.070 | 1.140 | 1.140 | 7,813,110 |
| 2026-03-20 | 1.150 | 1.180 | 1.095 | 1.180 | 1.180 | 67,571,378 |
| 2026-03-19 | 1.220 | 1.220 | 1.150 | 1.190 | 1.190 | 5,567,320 |
| 2026-03-18 | 1.205 | 1.255 | 1.185 | 1.255 | 1.255 | 5,205,843 |
| 2026-03-17 | 1.240 | 1.240 | 1.163 | 1.195 | 1.195 | 3,939,203 |
| 2026-03-16 | 1.190 | 1.240 | 1.150 | 1.225 | 1.225 | 4,084,547 |
| 2026-03-13 | 1.275 | 1.285 | 1.223 | 1.235 | 1.235 | 3,936,184 |
| 2026-03-12 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 4,973,359 |
| 2026-03-11 | 1.330 | 1.450 | 1.315 | 1.420 | 1.420 | 11,942,020 |
| 2026-03-10 | 1.290 | 1.330 | 1.263 | 1.325 | 1.325 | 5,895,954 |
| 2026-03-09 | 1.260 | 1.275 | 1.205 | 1.270 | 1.270 | 5,270,818 |
| 2026-03-06 | 1.340 | 1.345 | 1.265 | 1.285 | 1.285 | 5,104,107 |
| 2026-03-05 | 1.395 | 1.465 | 1.350 | 1.390 | 1.390 | 3,398,376 |
| 2026-03-04 | 1.485 | 1.485 | 1.370 | 1.370 | 1.370 | 5,670,246 |
| 2026-03-03 | 1.500 | 1.553 | 1.495 | 1.535 | 1.535 | 3,200,046 |
| 2026-03-02 | 1.410 | 1.530 | 1.410 | 1.520 | 1.520 | 5,987,850 |
| 2026-02-27 | 1.415 | 1.450 | 1.375 | 1.430 | 1.430 | 2,604,009 |
| 2026-02-26 | 1.435 | 1.450 | 1.415 | 1.435 | 1.435 | 2,570,276 |
| 2026-02-25 | 1.395 | 1.425 | 1.390 | 1.405 | 1.405 | 2,418,622 |
| 2026-02-24 | 1.350 | 1.390 | 1.325 | 1.390 | 1.390 | 1,966,137 |
| 2026-02-23 | 1.320 | 1.355 | 1.290 | 1.350 | 1.350 | 2,946,557 |
| 2026-02-20 | 1.285 | 1.320 | 1.250 | 1.280 | 1.280 | 3,759,209 |
| 2026-02-19 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 2,196,050 |
| 2026-02-18 | 1.205 | 1.265 | 1.195 | 1.260 | 1.260 | 1,591,729 |
| 2026-02-17 | 1.240 | 1.250 | 1.205 | 1.230 | 1.230 | 1,120,642 |
| 2026-02-16 | 1.200 | 1.245 | 1.190 | 1.240 | 1.240 | 1,949,009 |
| 2026-02-13 | 1.255 | 1.255 | 1.185 | 1.185 | 1.185 | 2,876,889 |
| 2026-02-12 | 1.315 | 1.330 | 1.280 | 1.300 | 1.300 | 1,870,519 |
| 2026-02-11 | 1.280 | 1.325 | 1.245 | 1.310 | 1.310 | 2,345,895 |
| 2026-02-10 | 1.285 | 1.285 | 1.245 | 1.270 | 1.270 | 1,446,414 |
| 2026-02-09 | 1.205 | 1.260 | 1.185 | 1.245 | 1.245 | 2,491,260 |
| 2026-02-06 | 1.185 | 1.195 | 1.130 | 1.170 | 1.170 | 5,573,288 |
| 2026-02-05 | 1.295 | 1.300 | 1.200 | 1.215 | 1.215 | 4,129,911 |
| 2026-02-04 | 1.275 | 1.320 | 1.250 | 1.320 | 1.320 | 3,907,011 |
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.