Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.530	0.545	0.530	0.530	0.530	1,399,956
2025-05-19	0.540	0.545	0.518	0.530	0.530	3,599,967
2025-05-16	0.540	0.555	0.535	0.540	0.540	2,256,214
2025-05-15	0.550	0.553	0.533	0.540	0.540	3,369,961
2025-05-14	0.560	0.560	0.545	0.545	0.545	2,292,432
2025-05-13	0.550	0.560	0.545	0.555	0.555	2,724,197
2025-05-12	0.535	0.545	0.520	0.545	0.545	2,145,742
2025-05-09	0.540	0.550	0.520	0.525	0.525	6,649,507
2025-05-08	0.545	0.565	0.535	0.550	0.550	5,376,891
2025-05-07	0.535	0.550	0.530	0.540	0.540	2,061,639
2025-05-06	0.530	0.535	0.515	0.530	0.530	4,361,407
2025-05-05	0.550	0.550	0.520	0.520	0.520	6,977,717
2025-05-02	0.555	0.570	0.550	0.565	0.565	3,986,088
2025-05-01	0.555	0.570	0.555	0.560	0.560	2,801,838
2025-04-30	0.580	0.580	0.560	0.565	0.565	2,298,832
2025-04-29	0.545	0.583	0.545	0.575	0.575	6,916,980
2025-04-28	0.540	0.553	0.528	0.540	0.540	9,327,454
2025-04-24	0.535	0.545	0.525	0.530	0.530	6,969,095
2025-04-23	0.520	0.545	0.510	0.530	0.530	9,270,872
2025-04-22	0.505	0.513	0.495	0.500	0.500	3,442,466
2025-04-17	0.495	0.513	0.490	0.510	0.510	4,219,658
2025-04-16	0.520	0.523	0.495	0.500	0.500	3,953,974
2025-04-15	0.520	0.520	0.505	0.515	0.515	2,246,588
2025-04-14	0.510	0.530	0.505	0.525	0.525	3,913,915
2025-04-11	0.510	0.515	0.495	0.510	0.510	10,080,750
2025-04-10	0.550	0.560	0.508	0.520	0.520	10,679,557
2025-04-09	0.560	0.560	0.525	0.535	0.535	8,971,041
2025-04-08	0.585	0.595	0.570	0.590	0.590	5,116,326
2025-04-07	0.595	0.595	0.555	0.580	0.580	12,983,871
2025-04-04	0.630	0.658	0.620	0.645	0.645	5,353,489
2025-04-03	0.665	0.675	0.635	0.645	0.645	8,630,623
2025-04-02	0.695	0.708	0.670	0.690	0.690	5,672,320
2025-04-01	0.700	0.725	0.685	0.685	0.685	4,292,890
2025-03-31	0.685	0.718	0.660	0.690	0.690	9,644,712
2025-03-28	0.675	0.683	0.653	0.665	0.665	3,516,518
2025-03-27	0.655	0.680	0.655	0.670	0.670	5,116,598
2025-03-26	0.685	0.690	0.660	0.665	0.665	4,031,588
2025-03-25	0.685	0.695	0.665	0.680	0.680	2,442,539
2025-03-24	0.700	0.705	0.665	0.680	0.680	3,777,722
2025-03-21	0.665	0.715	0.655	0.715	0.715	12,153,276
2025-03-20	0.665	0.670	0.640	0.650	0.650	4,202,502
2025-03-19	0.670	0.670	0.640	0.660	0.660	3,562,482
2025-03-18	0.700	0.700	0.650	0.665	0.665	6,323,514
2025-03-17	0.670	0.730	0.665	0.685	0.685	13,663,714
2025-03-14	0.620	0.690	0.615	0.665	0.665	33,347,353
2025-03-13	0.525	0.550	0.525	0.545	0.545	1,812,071
2025-03-12	0.515	0.530	0.515	0.525	0.525	2,618,912
2025-03-11	0.515	0.518	0.495	0.515	0.515	2,979,841
2025-03-10	0.545	0.545	0.525	0.525	0.525	1,031,035
2025-03-07	0.540	0.553	0.530	0.535	0.535	1,481,745
2025-03-06	0.535	0.545	0.530	0.540	0.540	1,766,435
2025-03-05	0.525	0.540	0.520	0.535	0.535	2,471,956
2025-03-04	0.515	0.530	0.505	0.525	0.525	3,961,767
2025-03-03	0.505	0.523	0.505	0.520	0.520	1,778,299
2025-02-28	0.540	0.540	0.495	0.510	0.510	5,523,535
2025-02-27	0.535	0.555	0.535	0.550	0.550	2,308,424
2025-02-26	0.555	0.555	0.535	0.540	0.540	1,979,823
2025-02-25	0.555	0.573	0.550	0.565	0.565	2,808,492
2025-02-24	0.545	0.570	0.535	0.565	0.565	3,735,648
2025-02-21	0.560	0.560	0.540	0.555	0.555	1,805,335

← NewerPage 7 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.