Moab Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 23,177 |
| 2026-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-27 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,924,551 |
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,992,597 |
| 2026-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,355,537 |
| 2026-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,710,220 |
| 2026-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,027 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,915,666 |
| 2026-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,827,445 |
| 2026-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,049,068 |
| 2026-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 540,000 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-30 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 981,966 |
| 2026-06-29 | 0.001 | 0.002 | 0.001 | 0.001 | 0.001 | 7,287,159 |
| 2026-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,347,986 |
| 2026-06-25 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 500,000 |
| 2026-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2026-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,723,500 |
| 2026-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,041,660 |
| 2026-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,500,000 |
| 2026-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,279,628 |
| 2026-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,073,060 |
| 2026-06-04 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 9,090,442 |
| 2026-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 2,177,707 |
| 2026-06-01 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 150,000 |
| 2026-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,267 |
| 2026-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 264,230 |
| 2026-05-22 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 40,000 |
| 2026-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-12 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 697,267 |
| 2026-05-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 65,517 |
| 2026-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
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.