Mantle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.006	0.006	0.006	0.006	0.006	671,281
2022-07-18	0.006	0.006	0.005	0.005	0.005	455,208
2022-07-15	0.006	0.006	0.006	0.006	0.006	265,000
2022-07-14	0.007	0.007	0.006	0.006	0.006	335,268
2022-07-13	0.007	0.007	0.006	0.006	0.006	3,163,747
2022-07-12	0.007	0.007	0.006	0.006	0.006	2,734,334
2022-07-11	0.006	0.006	0.006	0.006	0.006	313,581
2022-07-08	0.006	0.006	0.006	0.006	0.006	0
2022-07-07	0.006	0.006	0.006	0.006	0.006	267,589
2022-07-06	0.006	0.006	0.005	0.005	0.005	2,476,693
2022-07-05	0.006	0.006	0.006	0.006	0.006	0
2022-07-04	0.006	0.006	0.006	0.006	0.006	937,558
2022-07-01	0.005	0.005	0.005	0.005	0.005	195,000
2022-06-30	0.006	0.006	0.005	0.006	0.006	2,756,833
2022-06-29	0.006	0.006	0.006	0.006	0.006	9,270,660
2022-06-28	0.006	0.007	0.006	0.007	0.007	13,632,740
2022-06-27	0.006	0.007	0.006	0.007	0.007	1,634,628
2022-06-24	0.006	0.007	0.006	0.007	0.007	8,874,527
2022-06-23	0.006	0.007	0.006	0.007	0.007	6,745,890
2022-06-22	0.007	0.007	0.007	0.007	0.007	2,492,355
2022-06-21	0.007	0.007	0.006	0.007	0.007	15,881,557
2022-06-20	0.006	0.006	0.006	0.006	0.006	1,185,777
2022-06-17	0.006	0.007	0.006	0.007	0.007	1,580,026
2022-06-16	0.006	0.007	0.006	0.007	0.007	4,751,910
2022-06-15	0.006	0.006	0.006	0.006	0.006	5,500
2022-06-14	0.007	0.007	0.006	0.006	0.006	6,274,661
2022-06-10	0.007	0.007	0.006	0.006	0.006	1,184,143
2022-06-09	0.007	0.007	0.006	0.007	0.007	6,849,915
2022-06-08	0.008	0.008	0.007	0.007	0.007	662,266
2022-06-07	0.008	0.009	0.007	0.007	0.007	31,100,254
2022-06-06	0.007	0.007	0.007	0.007	0.007	0
2022-06-03	0.007	0.007	0.007	0.007	0.007	200,000
2022-06-02	0.007	0.008	0.007	0.007	0.007	5,390,333
2022-06-01	0.007	0.008	0.007	0.007	0.007	3,145,972
2022-05-31	0.007	0.008	0.007	0.008	0.008	779,763
2022-05-30	0.008	0.008	0.008	0.008	0.008	3,439,171
2022-05-27	0.007	0.007	0.007	0.007	0.007	1,023,088
2022-05-26	0.007	0.007	0.007	0.007	0.007	0
2022-05-25	0.007	0.007	0.007	0.007	0.007	565,666
2022-05-24	0.007	0.007	0.007	0.007	0.007	4,188,038
2022-05-23	0.007	0.007	0.007	0.007	0.007	778,571
2022-05-20	0.006	0.006	0.006	0.006	0.006	170,000
2022-05-19	0.006	0.007	0.006	0.007	0.007	1,950,000
2022-05-18	0.007	0.007	0.007	0.007	0.007	863,000
2022-05-17	0.007	0.007	0.007	0.007	0.007	1,292,872
2022-05-16	0.007	0.007	0.007	0.007	0.007	748,502
2022-05-13	0.007	0.007	0.006	0.006	0.006	515,014
2022-05-12	0.007	0.007	0.007	0.007	0.007	4,031,792
2022-05-11	0.007	0.008	0.007	0.007	0.007	18,773,538
2022-05-10	0.007	0.008	0.007	0.007	0.007	14,875,244
2022-05-09	0.007	0.007	0.007	0.007	0.007	7,733,809
2022-05-06	0.008	0.008	0.007	0.007	0.007	3,197,289
2022-05-05	0.008	0.008	0.008	0.008	0.008	345,000
2022-05-04	0.008	0.008	0.008	0.008	0.008	679,794
2022-05-03	0.008	0.008	0.008	0.008	0.008	1,134,594
2022-05-02	0.009	0.009	0.007	0.007	0.007	5,013,807
2022-04-29	0.008	0.008	0.008	0.008	0.008	5,065,072
2022-04-28	0.007	0.008	0.007	0.008	0.008	3,916,762
2022-04-27	0.008	0.009	0.008	0.008	0.008	39,932,698
2022-04-26	0.008	0.008	0.008	0.008	0.008	268,794

← NewerPage 19 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-24	0.0010 AUD

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