Mithril Silver and Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.360	0.360	0.350	0.355	0.355	304,716
2025-02-25	0.360	0.360	0.360	0.360	0.360	286,766
2025-02-24	0.360	0.365	0.360	0.360	0.360	381,228
2025-02-21	0.360	0.370	0.360	0.365	0.365	135,891
2025-02-20	0.365	0.370	0.365	0.370	0.370	20,307
2025-02-19	0.370	0.370	0.360	0.363	0.363	504,276
2025-02-18	0.365	0.370	0.365	0.365	0.365	40,127
2025-02-17	0.380	0.380	0.365	0.370	0.370	89,529
2025-02-14	0.380	0.390	0.370	0.370	0.370	289,499
2025-02-13	0.370	0.380	0.365	0.380	0.380	149,065
2025-02-12	0.380	0.385	0.360	0.365	0.365	379,109
2025-02-11	0.380	0.390	0.380	0.385	0.385	30,445
2025-02-10	0.395	0.395	0.375	0.380	0.380	271,933
2025-02-07	0.395	0.395	0.375	0.385	0.385	119,978
2025-02-06	0.390	0.395	0.385	0.395	0.395	493,278
2025-02-05	0.395	0.400	0.385	0.385	0.385	206,991
2025-02-04	0.380	0.395	0.375	0.380	0.380	477,654
2025-02-03	0.375	0.395	0.370	0.370	0.370	605,262
2025-01-31	0.380	0.380	0.375	0.375	0.375	114,432
2025-01-30	0.375	0.385	0.375	0.375	0.375	110,476
2025-01-29	0.380	0.380	0.375	0.375	0.375	92,049
2025-01-28	0.385	0.390	0.375	0.375	0.375	164,428
2025-01-24	0.410	0.410	0.380	0.380	0.380	427,794
2025-01-23	0.445	0.450	0.385	0.410	0.410	2,064,196
2025-01-22	0.450	0.450	0.435	0.440	0.440	644,335
2025-01-21	0.430	0.445	0.430	0.440	0.440	237,692
2025-01-20	0.420	0.430	0.415	0.430	0.430	225,826
2025-01-17	0.395	0.430	0.395	0.420	0.420	810,004
2025-01-16	0.410	0.425	0.395	0.400	0.400	326,180
2025-01-15	0.410	0.410	0.385	0.385	0.385	497,275
2025-01-14	0.430	0.445	0.410	0.410	0.410	312,549
2025-01-13	0.430	0.450	0.430	0.440	0.440	714,084
2025-01-10	0.445	0.470	0.420	0.425	0.425	944,812
2025-01-09	0.420	0.460	0.420	0.440	0.440	978,367
2025-01-08	0.430	0.430	0.410	0.420	0.420	590,811
2025-01-07	0.435	0.435	0.420	0.430	0.430	84,300
2025-01-06	0.430	0.435	0.415	0.430	0.430	336,085
2025-01-03	0.400	0.435	0.395	0.430	0.430	877,976
2025-01-02	0.385	0.390	0.375	0.390	0.390	133,848
2024-12-31	0.420	0.420	0.390	0.400	0.400	239,385
2024-12-30	0.380	0.435	0.375	0.425	0.425	413,055
2024-12-27	0.395	0.395	0.380	0.380	0.380	42,155
2024-12-24	0.380	0.395	0.380	0.385	0.385	27,463
2024-12-23	0.355	0.390	0.350	0.390	0.390	85,367
2024-12-20	0.360	0.375	0.345	0.345	0.345	158,172
2024-12-19	0.375	0.380	0.365	0.365	0.365	57,343
2024-12-18	0.385	0.395	0.380	0.395	0.395	79,318
2024-12-17	0.375	0.385	0.370	0.375	0.375	289,969
2024-12-16	0.420	0.420	0.380	0.380	0.380	603,860
2024-12-13	0.435	0.450	0.410	0.415	0.415	595,721
2024-12-12	0.420	0.455	0.420	0.450	0.450	1,161,246
2024-12-11	0.380	0.425	0.370	0.415	0.415	1,478,434
2024-12-10	0.350	0.375	0.350	0.370	0.370	354,762
2024-12-09	0.355	0.355	0.335	0.335	0.335	233,213
2024-12-06	0.370	0.380	0.345	0.350	0.350	293,199
2024-12-05	0.370	0.370	0.355	0.370	0.370	136,934
2024-12-04	0.385	0.385	0.355	0.365	0.365	523,566
2024-12-03	0.385	0.385	0.380	0.385	0.385	133,256
2024-12-02	0.385	0.393	0.380	0.385	0.385	443,782
2024-11-29	0.385	0.395	0.375	0.385	0.385	336,873

← NewerPage 8 of 22 · 1,271 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.