Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.600	0.608	0.590	0.595	0.595	1,177,734
2025-08-12	0.590	0.605	0.590	0.595	0.595	1,337,327
2025-08-11	0.600	0.610	0.590	0.590	0.590	813,817
2025-08-08	0.605	0.610	0.590	0.595	0.595	983,759
2025-08-07	0.600	0.610	0.598	0.605	0.605	1,771,602
2025-08-06	0.600	0.610	0.590	0.600	0.600	1,845,531
2025-08-05	0.585	0.600	0.575	0.590	0.590	2,733,084
2025-08-04	0.570	0.590	0.570	0.585	0.585	1,433,201
2025-08-01	0.575	0.583	0.570	0.570	0.570	1,396,991
2025-07-31	0.600	0.600	0.573	0.580	0.580	2,008,516
2025-07-30	0.620	0.628	0.590	0.595	0.595	2,944,366
2025-07-29	0.610	0.640	0.603	0.625	0.625	3,234,753
2025-07-28	0.625	0.635	0.605	0.610	0.610	1,994,190
2025-07-25	0.660	0.660	0.610	0.625	0.625	3,628,102
2025-07-24	0.645	0.665	0.635	0.655	0.655	3,420,515
2025-07-23	0.655	0.670	0.640	0.645	0.645	3,027,118
2025-07-22	0.650	0.660	0.645	0.650	0.650	2,038,821
2025-07-21	0.630	0.650	0.620	0.645	0.645	2,417,737
2025-07-18	0.640	0.660	0.635	0.650	0.650	2,300,321
2025-07-17	0.655	0.665	0.630	0.635	0.635	2,740,070
2025-07-16	0.670	0.690	0.660	0.685	0.685	1,551,084
2025-07-15	0.680	0.680	0.660	0.675	0.675	1,636,160
2025-07-14	0.665	0.690	0.660	0.680	0.680	3,701,079
2025-07-11	0.615	0.665	0.610	0.660	0.660	5,340,950
2025-07-10	0.615	0.615	0.593	0.615	0.615	3,860,076
2025-07-09	0.580	0.620	0.565	0.615	0.615	8,021,008
2025-07-08	0.555	0.583	0.543	0.575	0.575	4,161,986
2025-07-07	0.560	0.563	0.545	0.545	0.545	2,693,536
2025-07-04	0.565	0.570	0.540	0.545	0.545	2,054,953
2025-07-03	0.545	0.575	0.540	0.560	0.560	3,028,746
2025-07-02	0.535	0.560	0.535	0.540	0.540	1,340,363
2025-07-01	0.550	0.560	0.535	0.535	0.535	2,219,948
2025-06-30	0.565	0.570	0.540	0.545	0.545	2,592,523
2025-06-27	0.550	0.580	0.550	0.570	0.570	3,573,686
2025-06-26	0.535	0.550	0.535	0.545	0.545	5,170,740
2025-06-25	0.540	0.540	0.525	0.535	0.535	2,657,140
2025-06-24	0.540	0.548	0.535	0.545	0.545	1,807,600
2025-06-23	0.545	0.550	0.528	0.530	0.530	1,389,839
2025-06-20	0.560	0.560	0.545	0.545	0.545	1,109,818
2025-06-19	0.575	0.575	0.550	0.555	0.555	2,715,179
2025-06-18	0.585	0.590	0.570	0.580	0.580	3,828,106
2025-06-17	0.570	0.580	0.565	0.575	0.575	2,820,524
2025-06-16	0.555	0.575	0.555	0.560	0.560	4,206,154
2025-06-13	0.560	0.565	0.550	0.550	0.550	2,985,763
2025-06-12	0.555	0.560	0.535	0.555	0.555	3,347,622
2025-06-11	0.550	0.560	0.540	0.550	0.550	3,082,574
2025-06-10	0.520	0.550	0.518	0.550	0.550	6,250,027
2025-06-06	0.520	0.520	0.505	0.515	0.515	3,183,786
2025-06-05	0.520	0.525	0.510	0.520	0.520	5,452,721
2025-06-04	0.515	0.530	0.515	0.530	0.530	1,786,272
2025-06-03	0.510	0.520	0.500	0.505	0.505	2,149,174
2025-06-02	0.525	0.525	0.505	0.510	0.510	2,018,436
2025-05-30	0.525	0.535	0.520	0.530	0.530	2,422,304
2025-05-29	0.525	0.530	0.515	0.525	0.525	3,402,341
2025-05-28	0.545	0.545	0.525	0.535	0.535	3,210,821
2025-05-27	0.535	0.555	0.535	0.550	0.550	3,608,277
2025-05-26	0.535	0.553	0.535	0.535	0.535	2,058,451
2025-05-23	0.525	0.535	0.520	0.530	0.530	2,801,474
2025-05-22	0.540	0.545	0.520	0.530	0.530	3,242,911
2025-05-21	0.540	0.563	0.535	0.555	0.555	2,975,330

← NewerPage 6 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.