Mantle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.010	0.011	0.009	0.009	0.009	87,092,133
2022-01-24	0.013	0.014	0.012	0.013	0.013	14,689,138
2022-01-21	0.014	0.015	0.013	0.013	0.013	9,947,800
2022-01-20	0.014	0.015	0.014	0.014	0.014	4,730,851
2022-01-19	0.015	0.015	0.014	0.014	0.014	7,727,244
2022-01-18	0.015	0.016	0.014	0.014	0.014	7,912,672
2022-01-17	0.015	0.016	0.015	0.015	0.015	19,431,473
2022-01-14	0.014	0.015	0.014	0.015	0.015	15,252,504
2022-01-13	0.014	0.014	0.013	0.014	0.014	3,663,664
2022-01-12	0.014	0.014	0.013	0.014	0.014	1,461,249
2022-01-11	0.013	0.014	0.013	0.013	0.013	3,205,965
2022-01-10	0.013	0.014	0.013	0.014	0.014	1,316,769
2022-01-07	0.013	0.014	0.013	0.013	0.013	1,518,131
2022-01-06	0.014	0.014	0.013	0.014	0.014	3,030,527
2022-01-05	0.012	0.014	0.012	0.014	0.014	2,792,140
2022-01-04	0.013	0.014	0.012	0.012	0.012	16,518,777
2021-12-31	0.011	0.013	0.011	0.013	0.013	17,444,320
2021-12-30	0.011	0.011	0.010	0.010	0.010	7,970,796
2021-12-29	0.010	0.011	0.010	0.011	0.011	3,296,007
2021-12-24	0.011	0.011	0.010	0.010	0.010	5,764,252
2021-12-23	0.011	0.011	0.010	0.011	0.011	5,021,223
2021-12-22	0.011	0.011	0.010	0.011	0.011	3,660,098
2021-12-21	0.012	0.012	0.010	0.011	0.011	21,269,458
2021-12-20	0.012	0.012	0.011	0.011	0.011	8,414,690
2021-12-17	0.012	0.012	0.012	0.012	0.012	1,265,337
2021-12-16	0.012	0.012	0.011	0.011	0.011	4,660,207
2021-12-15	0.013	0.013	0.011	0.011	0.011	14,961,108
2021-12-14	0.012	0.013	0.012	0.013	0.013	13,587,659
2021-12-13	0.012	0.013	0.012	0.012	0.012	2,874,699
2021-12-10	0.013	0.013	0.013	0.013	0.013	1,874,736
2021-12-09	0.013	0.013	0.013	0.013	0.013	1,086,765
2021-12-08	0.013	0.013	0.013	0.013	0.013	2,074,830
2021-12-07	0.013	0.013	0.013	0.013	0.013	3,163,835
2021-12-06	0.013	0.014	0.012	0.012	0.012	11,653,403
2021-12-03	0.014	0.014	0.013	0.013	0.013	2,115,127
2021-12-02	0.013	0.014	0.013	0.013	0.013	3,332,167
2021-12-01	0.013	0.014	0.013	0.013	0.013	3,692,984
2021-11-30	0.014	0.014	0.013	0.013	0.013	748,509
2021-11-29	0.014	0.014	0.013	0.013	0.013	3,001,532
2021-11-26	0.014	0.014	0.013	0.013	0.013	923,671
2021-11-25	0.013	0.014	0.013	0.014	0.014	3,133,059
2021-11-24	0.014	0.014	0.013	0.013	0.013	3,851,029
2021-11-23	0.015	0.015	0.013	0.013	0.013	22,571,585
2021-11-22	0.015	0.015	0.014	0.014	0.014	3,910,873
2021-11-19	0.015	0.016	0.015	0.015	0.015	6,836,795
2021-11-18	0.015	0.015	0.015	0.015	0.015	3,730,691
2021-11-17	0.015	0.016	0.015	0.015	0.015	4,065,035
2021-11-16	0.015	0.015	0.014	0.014	0.014	5,626,470
2021-11-15	0.015	0.016	0.014	0.016	0.016	6,991,315
2021-11-12	0.015	0.016	0.014	0.014	0.014	14,008,396
2021-11-11	0.015	0.015	0.015	0.015	0.015	4,466,883
2021-11-10	0.015	0.015	0.015	0.015	0.015	2,531,698
2021-11-09	0.015	0.015	0.014	0.015	0.015	1,846,336
2021-11-08	0.015	0.016	0.014	0.014	0.014	7,106,707
2021-11-05	0.015	0.016	0.014	0.015	0.015	2,269,654
2021-11-04	0.015	0.016	0.014	0.015	0.015	14,898,773
2021-11-03	0.015	0.016	0.015	0.015	0.015	2,941,316
2021-11-02	0.015	0.016	0.015	0.015	0.015	14,183,268
2021-11-01	0.015	0.016	0.015	0.015	0.015	6,325,070
2021-10-29	0.016	0.017	0.015	0.015	0.015	13,920,264

← NewerPage 21 of 22 · 1,265 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.