MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.575	0.575	0.540	0.570	0.570	2,960,201
2026-05-05	0.550	0.575	0.550	0.560	0.560	2,356,655
2026-05-04	0.585	0.595	0.545	0.550	0.550	3,301,221
2026-05-01	0.580	0.605	0.565	0.565	0.565	5,151,010
2026-04-30	0.565	0.580	0.550	0.570	0.570	1,715,084
2026-04-29	0.560	0.575	0.545	0.565	0.565	2,578,003
2026-04-28	0.620	0.620	0.575	0.580	0.580	2,718,713
2026-04-27	0.610	0.610	0.585	0.590	0.590	1,714,245
2026-04-24	0.625	0.630	0.595	0.600	0.600	2,140,825
2026-04-23	0.630	0.650	0.623	0.635	0.635	2,643,184
2026-04-22	0.615	0.625	0.605	0.620	0.620	2,184,353
2026-04-21	0.660	0.660	0.625	0.635	0.635	2,624,037
2026-04-20	0.680	0.685	0.650	0.665	0.665	1,138,359
2026-04-17	0.690	0.695	0.650	0.675	0.675	2,212,736
2026-04-16	0.720	0.725	0.675	0.685	0.685	2,809,196
2026-04-15	0.670	0.720	0.660	0.705	0.705	4,661,983
2026-04-14	0.640	0.670	0.640	0.650	0.650	2,740,012
2026-04-13	0.630	0.635	0.598	0.615	0.615	2,417,056
2026-04-10	0.655	0.660	0.630	0.635	0.635	1,604,140
2026-04-09	0.675	0.675	0.640	0.655	0.655	1,249,952
2026-04-08	0.625	0.680	0.610	0.680	0.680	3,355,938
2026-04-07	0.650	0.655	0.590	0.605	0.605	2,917,192
2026-04-02	0.625	0.650	0.600	0.620	0.620	5,243,179
2026-04-01	0.610	0.620	0.590	0.610	0.610	2,530,005
2026-03-31	0.595	0.600	0.555	0.570	0.570	5,936,573
2026-03-30	0.560	0.560	0.560	0.560	0.560	0
2026-03-27	0.580	0.580	0.550	0.560	0.560	2,722,189
2026-03-26	0.585	0.615	0.580	0.595	0.595	2,432,517
2026-03-25	0.565	0.600	0.560	0.580	0.580	3,616,238
2026-03-24	0.550	0.570	0.540	0.570	0.570	4,736,379
2026-03-23	0.500	0.525	0.480	0.525	0.525	6,963,587
2026-03-20	0.545	0.550	0.500	0.530	0.530	9,686,782
2026-03-19	0.610	0.610	0.550	0.560	0.560	8,104,319
2026-03-18	0.630	0.645	0.610	0.625	0.625	2,781,411
2026-03-17	0.650	0.675	0.625	0.630	0.630	3,151,131
2026-03-16	0.680	0.690	0.633	0.640	0.640	3,888,654
2026-03-13	0.700	0.700	0.675	0.690	0.690	3,054,461
2026-03-12	0.715	0.725	0.692	0.695	0.695	4,283,420
2026-03-11	0.700	0.765	0.700	0.720	0.720	4,871,281
2026-03-10	0.720	0.750	0.685	0.685	0.685	4,740,354
2026-03-09	0.715	0.715	0.690	0.705	0.705	3,099,459
2026-03-06	0.710	0.735	0.690	0.725	0.725	2,289,102
2026-03-05	0.695	0.730	0.695	0.725	0.725	2,383,040
2026-03-04	0.685	0.705	0.670	0.685	0.685	4,096,668
2026-03-03	0.730	0.738	0.685	0.705	0.705	4,867,156
2026-03-02	0.755	0.755	0.715	0.725	0.725	3,490,858
2026-02-27	0.760	0.770	0.740	0.755	0.755	3,065,526
2026-02-26	0.755	0.760	0.733	0.750	0.750	2,742,176
2026-02-25	0.790	0.790	0.745	0.750	0.750	3,906,408
2026-02-24	0.765	0.795	0.750	0.770	0.770	3,315,929
2026-02-23	0.765	0.780	0.733	0.755	0.755	5,146,994
2026-02-20	0.795	0.800	0.770	0.775	0.775	3,514,051
2026-02-19	0.840	0.840	0.775	0.795	0.795	5,266,514
2026-02-18	0.800	0.855	0.785	0.850	0.850	7,114,679
2026-02-17	0.825	0.825	0.775	0.780	0.780	5,424,040
2026-02-16	0.825	0.840	0.800	0.825	0.825	4,661,021
2026-02-13	0.820	0.845	0.805	0.825	0.825	4,056,018
2026-02-12	0.890	0.895	0.845	0.850	0.850	5,242,554
2026-02-11	0.940	0.960	0.890	0.895	0.895	5,467,812
2026-02-10	0.965	0.970	0.915	0.955	0.955	6,240,374

← NewerPage 3 of 5 · 256 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.