Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.540	0.560	0.538	0.560	0.560	3,029,600
2025-02-19	0.550	0.565	0.540	0.540	0.540	3,686,420
2025-02-18	0.545	0.555	0.540	0.555	0.555	3,383,023
2025-02-17	0.510	0.545	0.510	0.540	0.540	5,764,808
2025-02-14	0.490	0.510	0.490	0.505	0.505	2,952,485
2025-02-13	0.480	0.500	0.480	0.500	0.500	3,742,339
2025-02-12	0.480	0.485	0.473	0.475	0.475	1,212,482
2025-02-11	0.485	0.490	0.480	0.485	0.485	806,338
2025-02-10	0.485	0.488	0.478	0.485	0.485	1,256,088
2025-02-07	0.480	0.493	0.478	0.485	0.485	1,644,294
2025-02-06	0.470	0.488	0.470	0.485	0.485	1,327,787
2025-02-05	0.455	0.470	0.455	0.465	0.465	976,142
2025-02-04	0.470	0.470	0.450	0.455	0.455	3,395,779
2025-02-03	0.475	0.485	0.450	0.455	0.455	4,047,413
2025-01-31	0.490	0.495	0.475	0.480	0.480	1,349,977
2025-01-30	0.480	0.500	0.475	0.485	0.485	2,806,406
2025-01-29	0.450	0.485	0.450	0.480	0.480	4,829,023
2025-01-28	0.450	0.460	0.440	0.450	0.450	1,823,892
2025-01-24	0.460	0.460	0.450	0.460	0.460	530,812
2025-01-23	0.450	0.460	0.450	0.455	0.455	2,005,163
2025-01-22	0.460	0.460	0.448	0.450	0.450	2,133,583
2025-01-21	0.445	0.455	0.440	0.450	0.450	2,850,007
2025-01-20	0.440	0.440	0.428	0.430	0.430	1,115,964
2025-01-17	0.440	0.445	0.435	0.440	0.440	1,028,848
2025-01-16	0.435	0.450	0.430	0.440	0.440	1,525,998
2025-01-15	0.440	0.443	0.430	0.430	0.430	1,068,388
2025-01-14	0.420	0.440	0.420	0.440	0.440	1,852,773
2025-01-13	0.435	0.435	0.420	0.420	0.420	1,348,426
2025-01-10	0.435	0.435	0.425	0.430	0.430	938,169
2025-01-09	0.420	0.440	0.420	0.435	0.435	2,283,529
2025-01-08	0.410	0.425	0.410	0.415	0.415	1,185,606
2025-01-07	0.410	0.415	0.403	0.410	0.410	2,494,849
2025-01-06	0.410	0.413	0.400	0.400	0.400	1,582,928
2025-01-03	0.425	0.425	0.410	0.410	0.410	509,876
2025-01-02	0.405	0.430	0.405	0.425	0.425	1,172,032
2024-12-31	0.410	0.415	0.405	0.415	0.415	624,081
2024-12-30	0.410	0.410	0.405	0.405	0.405	144,277
2024-12-27	0.400	0.415	0.400	0.410	0.410	480,181
2024-12-24	0.400	0.405	0.395	0.400	0.400	1,782,988
2024-12-23	0.400	0.405	0.400	0.400	0.400	622,294
2024-12-20	0.400	0.405	0.400	0.405	0.405	1,841,334
2024-12-19	0.400	0.410	0.395	0.410	0.410	2,976,698
2024-12-18	0.400	0.408	0.395	0.400	0.400	5,397,804
2024-12-17	0.405	0.410	0.400	0.400	0.400	1,844,907
2024-12-16	0.415	0.415	0.395	0.400	0.400	3,750,911
2024-12-13	0.420	0.420	0.410	0.415	0.415	1,560,100
2024-12-12	0.420	0.425	0.415	0.420	0.420	724,167
2024-12-11	0.410	0.420	0.405	0.415	0.415	1,476,310
2024-12-10	0.410	0.420	0.405	0.415	0.415	1,269,805
2024-12-09	0.405	0.410	0.400	0.400	0.400	2,838,552
2024-12-06	0.410	0.410	0.400	0.400	0.400	1,153,296
2024-12-05	0.410	0.410	0.400	0.410	0.410	1,907,489
2024-12-04	0.400	0.410	0.395	0.405	0.405	1,527,346
2024-12-03	0.405	0.405	0.395	0.400	0.400	1,879,479
2024-12-02	0.405	0.410	0.400	0.400	0.400	1,199,962
2024-11-29	0.400	0.410	0.395	0.405	0.405	1,951,132
2024-11-28	0.400	0.408	0.395	0.400	0.400	2,386,938
2024-11-27	0.410	0.410	0.395	0.400	0.400	2,745,981
2024-11-26	0.410	0.413	0.405	0.405	0.405	1,301,019
2024-11-25	0.410	0.415	0.405	0.410	0.410	3,774,377

← NewerPage 8 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.