Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.290	1.290	1.250	1.275	1.275	2,887,906
2026-02-02	1.230	1.308	1.170	1.235	1.235	8,938,881
2026-01-30	1.385	1.410	1.285	1.305	1.305	6,154,085
2026-01-29	1.350	1.428	1.340	1.410	1.410	8,585,565
2026-01-28	1.300	1.310	1.230	1.310	1.310	5,151,707
2026-01-27	1.275	1.293	1.210	1.290	1.290	8,950,201
2026-01-23	1.320	1.340	1.230	1.250	1.250	8,810,525
2026-01-22	1.300	1.325	1.285	1.320	1.320	3,267,715
2026-01-21	1.200	1.315	1.185	1.300	1.300	6,620,538
2026-01-20	1.190	1.220	1.180	1.210	1.210	2,537,632
2026-01-19	1.200	1.210	1.125	1.195	1.195	5,995,705
2026-01-16	1.250	1.290	1.245	1.250	1.250	4,481,763
2026-01-15	1.235	1.285	1.225	1.255	1.255	9,067,627
2026-01-14	1.185	1.245	1.175	1.230	1.230	5,778,687
2026-01-13	1.200	1.215	1.178	1.215	1.215	5,078,708
2026-01-12	1.160	1.195	1.155	1.190	1.190	3,764,191
2026-01-09	1.165	1.175	1.130	1.145	1.145	1,957,972
2026-01-08	1.120	1.165	1.110	1.165	1.165	3,209,591
2026-01-07	1.140	1.155	1.090	1.120	1.120	8,113,779
2026-01-06	1.165	1.175	1.100	1.115	1.115	5,841,242
2026-01-05	1.115	1.165	1.113	1.165	1.165	3,443,665
2026-01-02	1.115	1.130	1.105	1.110	1.110	1,324,958
2025-12-31	1.120	1.130	1.100	1.115	1.115	792,464
2025-12-30	1.105	1.130	1.055	1.120	1.120	2,134,027
2025-12-29	1.110	1.145	1.098	1.135	1.135	2,739,668
2025-12-24	1.090	1.100	1.065	1.100	1.100	1,263,991
2025-12-23	1.105	1.110	1.065	1.090	1.090	2,837,830
2025-12-22	1.070	1.105	1.068	1.100	1.100	3,114,858
2025-12-19	1.025	1.065	1.010	1.065	1.065	5,579,625
2025-12-18	1.000	1.020	0.975	1.020	1.020	2,816,773
2025-12-17	0.970	1.020	0.960	1.015	1.015	1,318,789
2025-12-16	1.020	1.020	0.940	0.955	0.955	3,032,983
2025-12-15	1.000	1.020	0.980	1.010	1.010	2,263,393
2025-12-12	0.995	1.025	0.985	1.010	1.010	4,143,669
2025-12-11	0.955	0.993	0.950	0.965	0.965	2,363,928
2025-12-10	0.980	0.980	0.950	0.960	0.960	1,677,449
2025-12-09	0.950	0.980	0.935	0.980	0.980	3,012,575
2025-12-08	0.940	0.975	0.930	0.965	0.965	2,943,770
2025-12-05	0.935	0.950	0.920	0.945	0.945	2,149,977
2025-12-04	0.965	0.970	0.930	0.935	0.935	3,410,324
2025-12-03	0.900	0.935	0.900	0.925	0.925	2,580,564
2025-12-02	0.920	0.950	0.910	0.910	0.910	1,111,096
2025-12-01	0.945	0.950	0.900	0.915	0.915	2,932,078
2025-11-28	0.895	0.920	0.875	0.915	0.915	2,096,698
2025-11-27	0.860	0.885	0.850	0.885	0.885	2,435,244
2025-11-26	0.825	0.853	0.825	0.845	0.845	1,501,354
2025-11-25	0.830	0.843	0.815	0.830	0.830	2,078,656
2025-11-24	0.800	0.820	0.790	0.820	0.820	1,736,192
2025-11-21	0.810	0.810	0.770	0.770	0.770	2,446,737
2025-11-20	0.825	0.845	0.820	0.830	0.830	1,724,210
2025-11-19	0.800	0.820	0.795	0.820	0.820	1,787,555
2025-11-18	0.840	0.840	0.780	0.785	0.785	2,755,835
2025-11-17	0.825	0.855	0.810	0.845	0.845	1,539,462
2025-11-14	0.870	0.870	0.838	0.845	0.845	1,423,012
2025-11-13	0.855	0.895	0.855	0.890	0.890	3,322,905
2025-11-12	0.840	0.858	0.835	0.845	0.845	2,367,766
2025-11-11	0.830	0.835	0.810	0.835	0.835	3,084,525
2025-11-10	0.810	0.835	0.810	0.820	0.820	1,424,078
2025-11-07	0.810	0.828	0.805	0.805	0.805	1,026,386
2025-11-06	0.840	0.845	0.820	0.825	0.825	1,443,915

← NewerPage 4 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.