Mclaren Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.021	0.022	0.020	0.022	0.022	1,303,600
2025-08-15	0.021	0.021	0.021	0.021	0.021	449,286
2025-08-14	0.021	0.021	0.021	0.021	0.021	206,359
2025-08-13	0.021	0.022	0.021	0.022	0.022	12,710
2025-08-12	0.022	0.022	0.022	0.022	0.022	107,081
2025-08-11	0.022	0.022	0.022	0.022	0.022	0
2025-08-08	0.022	0.022	0.022	0.022	0.022	20,000
2025-08-07	0.022	0.022	0.022	0.022	0.022	200,000
2025-08-06	0.022	0.022	0.022	0.022	0.022	594,924
2025-08-05	0.022	0.022	0.022	0.022	0.022	0
2025-08-04	0.022	0.022	0.022	0.022	0.022	87,328
2025-08-01	0.022	0.022	0.022	0.022	0.022	198,308
2025-07-31	0.022	0.023	0.022	0.023	0.023	603,188
2025-07-30	0.023	0.023	0.023	0.023	0.023	0
2025-07-29	0.023	0.023	0.023	0.023	0.023	0
2025-07-28	0.023	0.023	0.023	0.023	0.023	0
2025-07-25	0.023	0.023	0.023	0.023	0.023	185,307
2025-07-24	0.023	0.023	0.023	0.023	0.023	3,386
2025-07-23	0.023	0.023	0.023	0.023	0.023	122,918
2025-07-22	0.023	0.023	0.022	0.022	0.022	442,796
2025-07-21	0.024	0.024	0.024	0.024	0.024	0
2025-07-18	0.024	0.024	0.024	0.024	0.024	0
2025-07-17	0.024	0.024	0.024	0.024	0.024	0
2025-07-16	0.024	0.024	0.024	0.024	0.024	0
2025-07-15	0.024	0.024	0.023	0.024	0.024	469,591
2025-07-14	0.023	0.025	0.023	0.025	0.025	326,593
2025-07-11	0.022	0.022	0.022	0.022	0.022	0
2025-07-10	0.022	0.022	0.022	0.022	0.022	0
2025-07-09	0.022	0.022	0.022	0.022	0.022	0
2025-07-08	0.022	0.022	0.022	0.022	0.022	37,195
2025-07-07	0.021	0.021	0.021	0.021	0.021	0
2025-07-04	0.021	0.021	0.021	0.021	0.021	15,000
2025-07-03	0.019	0.019	0.019	0.019	0.019	0
2025-07-02	0.019	0.019	0.019	0.019	0.019	0
2025-07-01	0.020	0.020	0.019	0.019	0.019	100,000
2025-06-30	0.020	0.020	0.020	0.020	0.020	0
2025-06-27	0.019	0.021	0.019	0.020	0.020	1,310,525
2025-06-26	0.019	0.019	0.019	0.019	0.019	290,508
2025-06-25	0.018	0.020	0.015	0.018	0.018	985,068
2025-06-24	0.019	0.020	0.018	0.018	0.018	385,282
2025-06-23	0.020	0.020	0.020	0.020	0.020	480,347
2025-06-20	0.020	0.021	0.018	0.021	0.021	485,582
2025-06-19	0.022	0.022	0.021	0.021	0.021	231,947
2025-06-18	0.023	0.026	0.023	0.023	0.023	858,140
2025-06-17	0.027	0.027	0.026	0.026	0.026	70,631
2025-06-16	0.027	0.027	0.027	0.027	0.027	0
2025-06-13	0.028	0.028	0.026	0.027	0.027	49,499
2025-06-12	0.029	0.029	0.027	0.027	0.027	290,041
2025-06-11	0.028	0.028	0.028	0.028	0.028	0
2025-06-10	0.028	0.028	0.028	0.028	0.028	0
2025-06-06	0.028	0.028	0.028	0.028	0.028	50,000
2025-06-05	0.026	0.026	0.026	0.026	0.026	0
2025-06-04	0.026	0.026	0.026	0.026	0.026	0
2025-06-03	0.030	0.030	0.025	0.026	0.026	300,161
2025-06-02	0.031	0.032	0.031	0.032	0.032	189,517
2025-05-30	0.035	0.035	0.032	0.032	0.032	75,438
2025-05-29	0.034	0.035	0.034	0.035	0.035	86,243
2025-05-28	0.036	0.036	0.034	0.034	0.034	78,757
2025-05-27	0.036	0.036	0.036	0.036	0.036	30,555
2025-05-26	0.035	0.036	0.035	0.036	0.036	84,164

← NewerPage 6 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.