Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.860	0.860	0.790	0.830	0.830	2,589,236
2025-11-04	0.850	0.865	0.830	0.865	0.865	2,076,413
2025-11-03	0.830	0.865	0.825	0.850	0.850	2,570,514
2025-10-31	0.840	0.870	0.835	0.845	0.845	1,601,384
2025-10-30	0.830	0.860	0.825	0.840	0.840	1,262,665
2025-10-29	0.780	0.835	0.780	0.835	0.835	4,914,833
2025-10-28	0.820	0.825	0.768	0.795	0.795	5,453,498
2025-10-27	0.855	0.860	0.830	0.835	0.835	1,436,036
2025-10-24	0.870	0.875	0.845	0.855	0.855	2,033,318
2025-10-23	0.840	0.865	0.835	0.860	0.860	3,183,856
2025-10-22	0.845	0.850	0.810	0.840	0.840	1,780,652
2025-10-21	0.850	0.890	0.850	0.865	0.865	2,131,942
2025-10-20	0.825	0.855	0.825	0.840	0.840	3,268,227
2025-10-17	0.870	0.875	0.843	0.860	0.860	2,105,361
2025-10-16	0.875	0.890	0.865	0.875	0.875	1,817,185
2025-10-15	0.915	0.915	0.883	0.890	0.890	1,840,304
2025-10-14	0.925	0.940	0.903	0.910	0.910	5,099,680
2025-10-13	0.850	0.910	0.830	0.890	0.890	6,735,346
2025-10-10	0.900	0.910	0.865	0.870	0.870	5,585,620
2025-10-09	0.840	0.920	0.840	0.900	0.900	8,663,237
2025-10-08	0.830	0.830	0.805	0.815	0.815	4,752,147
2025-10-07	0.840	0.860	0.825	0.835	0.835	4,480,740
2025-10-06	0.840	0.845	0.810	0.840	0.840	6,111,044
2025-10-03	0.795	0.815	0.785	0.815	0.815	2,327,458
2025-10-02	0.795	0.805	0.770	0.795	0.795	4,640,464
2025-10-01	0.785	0.795	0.775	0.785	0.785	3,270,004
2025-09-30	0.775	0.790	0.770	0.785	0.785	2,959,381
2025-09-29	0.760	0.780	0.743	0.770	0.770	3,812,330
2025-09-26	0.750	0.760	0.725	0.740	0.740	4,001,110
2025-09-25	0.740	0.755	0.730	0.750	0.750	2,905,215
2025-09-24	0.690	0.735	0.675	0.735	0.735	4,229,719
2025-09-23	0.675	0.700	0.675	0.695	0.695	2,708,424
2025-09-22	0.665	0.680	0.655	0.670	0.670	1,921,089
2025-09-19	0.665	0.665	0.645	0.660	0.660	2,426,072
2025-09-18	0.660	0.668	0.650	0.665	0.665	2,088,735
2025-09-17	0.655	0.670	0.655	0.670	0.670	3,861,698
2025-09-16	0.645	0.660	0.635	0.655	0.655	4,176,308
2025-09-15	0.650	0.650	0.630	0.645	0.645	2,311,670
2025-09-12	0.625	0.650	0.625	0.645	0.645	4,428,059
2025-09-11	0.615	0.635	0.615	0.620	0.620	2,301,947
2025-09-10	0.615	0.615	0.600	0.605	0.605	2,337,202
2025-09-09	0.630	0.635	0.615	0.620	0.620	3,535,980
2025-09-08	0.635	0.643	0.625	0.635	0.635	1,655,739
2025-09-05	0.620	0.650	0.613	0.640	0.640	3,781,299
2025-09-04	0.630	0.635	0.618	0.625	0.625	1,644,564
2025-09-03	0.635	0.640	0.623	0.625	0.625	1,716,482
2025-09-02	0.645	0.648	0.633	0.640	0.640	2,739,659
2025-09-01	0.635	0.648	0.625	0.640	0.640	3,156,216
2025-08-29	0.610	0.648	0.610	0.640	0.640	6,009,102
2025-08-28	0.615	0.620	0.600	0.600	0.600	3,693,654
2025-08-27	0.635	0.645	0.615	0.620	0.620	3,194,255
2025-08-26	0.600	0.630	0.585	0.625	0.625	8,040,862
2025-08-25	0.575	0.605	0.575	0.600	0.600	3,867,854
2025-08-22	0.585	0.585	0.565	0.565	0.565	975,400
2025-08-21	0.580	0.590	0.580	0.580	0.580	822,447
2025-08-20	0.600	0.600	0.570	0.575	0.575	3,119,785
2025-08-19	0.570	0.595	0.568	0.585	0.585	4,892,467
2025-08-18	0.560	0.570	0.550	0.565	0.565	4,591,862
2025-08-15	0.580	0.583	0.570	0.570	0.570	1,774,181
2025-08-14	0.595	0.600	0.580	0.585	0.585	2,212,965

← NewerPage 5 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.