MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.200	0.210	0.195	0.195	0.195	6,298,710
2026-10-21	0.210	0.210	0.185	0.195	0.195	8,952,728
2026-10-20	0.215	0.220	0.205	0.210	0.210	3,036,632
2026-10-19	0.235	0.235	0.215	0.220	0.220	3,740,040
2026-10-16	0.235	0.250	0.225	0.235	0.235	4,505,929
2026-10-15	0.240	0.240	0.215	0.220	0.220	6,126,239
2026-10-14	0.235	0.255	0.230	0.250	0.250	6,398,912
2026-10-13	0.250	0.255	0.225	0.230	0.230	6,562,772
2026-10-12	0.265	0.280	0.245	0.255	0.255	5,530,890
2026-10-09	0.300	0.300	0.260	0.260	0.260	2,998,651
2026-10-08	0.290	0.300	0.280	0.295	0.295	2,219,468
2026-10-07	0.295	0.295	0.280	0.290	0.290	1,781,294
2026-10-06	0.300	0.310	0.295	0.305	0.305	1,571,980
2026-10-05	0.290	0.295	0.283	0.290	0.290	1,672,580
2026-10-02	0.300	0.303	0.288	0.290	0.290	2,079,521
2026-10-01	0.320	0.323	0.290	0.295	0.295	7,914,843
2026-09-30	0.380	0.380	0.300	0.305	0.305	9,163,782
2026-09-29	0.345	0.375	0.335	0.375	0.375	2,370,757
2026-09-28	0.370	0.370	0.345	0.350	0.350	1,509,029
2026-09-25	0.380	0.390	0.370	0.375	0.375	1,313,609
2026-09-24	0.370	0.395	0.360	0.385	0.385	1,911,884
2026-09-23	0.390	0.405	0.375	0.380	0.380	2,988,224
2026-09-22	0.395	0.405	0.380	0.390	0.390	2,420,434
2026-09-21	0.390	0.390	0.375	0.385	0.385	2,031,703
2026-09-18	0.365	0.385	0.365	0.385	0.385	2,817,129
2026-09-17	0.335	0.360	0.330	0.355	0.355	2,973,479
2026-09-16	0.350	0.350	0.330	0.345	0.345	2,661,165
2026-09-15	0.340	0.350	0.330	0.340	0.340	1,692,241
2026-09-14	0.345	0.350	0.328	0.340	0.340	2,448,604
2026-09-11	0.350	0.350	0.325	0.335	0.335	4,783,020
2026-09-10	0.365	0.370	0.355	0.365	0.365	1,808,198
2026-09-09	0.365	0.380	0.363	0.365	0.365	1,781,475
2026-09-08	0.365	0.375	0.360	0.360	0.360	964,608
2026-09-07	0.370	0.385	0.360	0.370	0.370	2,218,540
2026-09-04	0.360	0.380	0.360	0.380	0.380	1,878,658
2026-09-03	0.360	0.370	0.350	0.355	0.355	2,259,738
2026-09-02	0.400	0.400	0.355	0.355	0.355	3,802,622
2026-09-01	0.375	0.415	0.375	0.410	0.410	1,866,131
2026-08-31	0.390	0.395	0.375	0.380	0.380	2,833,033
2026-08-28	0.385	0.410	0.385	0.400	0.400	3,117,878
2026-08-27	0.435	0.435	0.375	0.385	0.385	3,612,112
2026-08-26	0.460	0.480	0.430	0.430	0.430	5,390,195
2026-08-25	0.405	0.433	0.390	0.430	0.430	3,636,922
2026-08-24	0.390	0.405	0.385	0.390	0.390	4,239,366
2026-08-21	0.385	0.385	0.360	0.360	0.360	2,496,804
2026-08-20	0.375	0.388	0.365	0.385	0.385	4,194,115
2026-08-19	0.395	0.405	0.375	0.375	0.375	3,416,521
2026-08-18	0.430	0.445	0.395	0.395	0.395	3,995,345
2026-08-17	0.435	0.440	0.420	0.430	0.430	4,372,780
2026-08-14	0.420	0.440	0.405	0.420	0.420	8,723,102
2026-08-13	0.460	0.460	0.395	0.400	0.400	7,948,267
2026-08-12	0.360	0.450	0.355	0.450	0.450	9,326,923
2026-08-11	0.340	0.365	0.320	0.340	0.340	6,094,220
2026-08-10	0.290	0.333	0.285	0.330	0.330	6,390,325
2026-08-07	0.290	0.300	0.275	0.285	0.285	3,802,406
2026-08-06	0.315	0.330	0.285	0.290	0.290	6,138,612
2026-08-05	0.275	0.315	0.275	0.305	0.305	11,804,033
2026-08-04	0.330	0.345	0.258	0.260	0.260	9,894,351
2026-08-03	0.290	0.290	0.290	0.290	0.290	0
2026-07-31	0.285	0.305	0.285	0.290	0.290	5,608,500

Page 1 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.