Moab Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 26,000 |
| 2026-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 661,682 |
| 2026-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 6,515,781 |
| 2026-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,707,000 |
| 2026-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,176,914 |
| 2026-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,992,709 |
| 2026-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-21 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,341,823 |
| 2026-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,199,928 |
| 2026-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2026-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,588,958 |
| 2026-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,665 |
| 2026-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 170,275 |
| 2026-01-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 2,799,460 |
| 2026-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,600,997 |
| 2026-01-06 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,335,169 |
| 2026-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,169,500 |
| 2026-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,424,005 |
| 2025-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,223,141 |
| 2025-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,011,807 |
| 2025-12-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 58,749,257 |
| 2025-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 755,000 |
| 2025-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 252,454 |
| 2025-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,963 |
| 2025-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 18,157 |
| 2025-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 99,982 |
| 2025-12-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,905,972 |
| 2025-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,600,251 |
| 2025-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,267 |
| 2025-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,227 |
| 2025-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,590,000 |
| 2025-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,501,449 |
| 2025-12-05 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 8,727,525 |
| 2025-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,724,285 |
| 2025-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,901,340 |
| 2025-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,828,943 |
| 2025-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,058,040 |
| 2025-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 597,143 |
| 2025-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2025-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,210,017 |
| 2025-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,250,000 |
| 2025-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 5,139,507 |
| 2025-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 550 |
| 2025-11-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 865,333 |
| 2025-11-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 10,035,022 |
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.