MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.310	0.320	0.290	0.305	0.305	4,359,397
2026-07-28	0.345	0.350	0.288	0.310	0.310	8,558,001
2026-07-27	0.355	0.365	0.345	0.350	0.350	2,511,790
2026-07-24	0.375	0.375	0.350	0.355	0.355	2,195,116
2026-07-23	0.375	0.385	0.370	0.380	0.380	1,288,257
2026-07-22	0.380	0.395	0.370	0.370	0.370	1,792,151
2026-07-21	0.370	0.385	0.365	0.380	0.380	1,213,965
2026-07-20	0.360	0.380	0.355	0.370	0.370	2,228,511
2026-07-17	0.390	0.395	0.350	0.360	0.360	4,777,046
2026-07-16	0.405	0.405	0.390	0.400	0.400	926,693
2026-07-15	0.415	0.425	0.400	0.405	0.405	1,258,062
2026-07-14	0.410	0.415	0.383	0.405	0.405	2,569,939
2026-07-13	0.415	0.420	0.405	0.415	0.415	976,278
2026-07-10	0.410	0.425	0.400	0.420	0.420	1,854,390
2026-07-09	0.405	0.410	0.388	0.395	0.395	5,383,229
2026-07-08	0.400	0.405	0.390	0.405	0.405	2,133,785
2026-07-07	0.440	0.440	0.390	0.400	0.400	3,996,251
2026-07-06	0.430	0.440	0.425	0.440	0.440	1,135,157
2026-07-03	0.435	0.445	0.415	0.425	0.425	3,533,193
2026-07-02	0.435	0.455	0.410	0.430	0.430	2,308,555
2026-07-01	0.390	0.450	0.385	0.440	0.440	5,658,740
2026-06-30	0.380	0.400	0.380	0.390	0.390	6,638,600
2026-06-29	0.390	0.410	0.380	0.390	0.390	2,803,953
2026-06-26	0.375	0.395	0.370	0.390	0.390	4,922,893
2026-06-25	0.390	0.395	0.355	0.375	0.375	8,006,790
2026-06-24	0.425	0.433	0.395	0.410	0.410	4,531,978
2026-06-23	0.450	0.455	0.410	0.415	0.415	3,274,879
2026-06-22	0.445	0.445	0.430	0.440	0.440	1,297,067
2026-06-19	0.470	0.490	0.450	0.450	0.450	2,858,314
2026-06-18	0.485	0.490	0.470	0.475	0.475	2,029,999
2026-06-17	0.500	0.510	0.478	0.505	0.505	2,664,269
2026-06-16	0.545	0.555	0.495	0.500	0.500	4,022,126
2026-06-15	0.490	0.530	0.485	0.525	0.525	3,544,031
2026-06-12	0.465	0.490	0.458	0.480	0.480	2,934,536
2026-06-11	0.425	0.460	0.420	0.450	0.450	5,098,919
2026-06-10	0.460	0.465	0.425	0.435	0.435	3,437,519
2026-06-09	0.450	0.480	0.425	0.480	0.480	5,059,628
2026-06-05	0.480	0.490	0.455	0.460	0.460	4,784,798
2026-06-04	0.480	0.485	0.460	0.475	0.475	4,154,107
2026-06-03	0.500	0.518	0.470	0.495	0.495	6,404,205
2026-06-02	0.520	0.550	0.500	0.500	0.500	3,442,755
2026-06-01	0.530	0.540	0.520	0.530	0.530	1,135,825
2026-05-29	0.535	0.560	0.530	0.540	0.540	2,150,186
2026-05-28	0.515	0.540	0.510	0.520	0.520	3,874,689
2026-05-27	0.520	0.540	0.515	0.520	0.520	2,850,542
2026-05-26	0.530	0.530	0.510	0.515	0.515	1,324,077
2026-05-25	0.525	0.548	0.520	0.530	0.530	1,776,219
2026-05-22	0.515	0.540	0.510	0.520	0.520	2,371,846
2026-05-21	0.520	0.530	0.505	0.505	0.505	2,002,668
2026-05-20	0.530	0.535	0.490	0.495	0.495	3,731,496
2026-05-19	0.555	0.560	0.515	0.530	0.530	2,537,307
2026-05-18	0.530	0.545	0.510	0.540	0.540	2,415,358
2026-05-15	0.550	0.563	0.520	0.525	0.525	3,410,605
2026-05-14	0.595	0.595	0.533	0.540	0.540	3,757,704
2026-05-13	0.575	0.603	0.563	0.595	0.595	1,971,092
2026-05-12	0.600	0.605	0.573	0.580	0.580	2,510,639
2026-05-11	0.590	0.590	0.555	0.590	0.590	1,145,876
2026-05-08	0.545	0.605	0.545	0.590	0.590	3,222,980
2026-05-07	0.575	0.595	0.550	0.560	0.560	2,804,371
2026-05-06	0.575	0.575	0.540	0.570	0.570	2,960,201

← NewerPage 2 of 5 · 255 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.