MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.820	0.840	0.790	0.830	0.830	6,902,890
2026-02-05	0.910	0.925	0.845	0.855	0.855	6,156,248
2026-02-04	0.940	0.970	0.915	0.945	0.945	8,830,420
2026-02-03	0.845	0.885	0.830	0.880	0.880	5,992,335
2026-02-02	0.830	0.830	0.785	0.810	0.810	6,851,971
2026-01-30	0.890	0.930	0.840	0.845	0.845	9,169,259
2026-01-29	0.980	0.980	0.865	0.900	0.900	11,307,390
2026-01-28	1.025	1.030	0.980	1.000	1.000	5,544,422
2026-01-27	1.010	1.110	0.980	1.005	1.005	19,307,196
2026-01-23	0.895	0.970	0.895	0.960	0.960	8,715,035
2026-01-22	0.890	0.910	0.860	0.865	0.865	5,073,789
2026-01-21	0.940	0.940	0.855	0.860	0.860	7,678,113
2026-01-20	0.920	0.920	0.920	0.920	0.920	0
2026-01-19	0.920	0.920	0.920	0.920	0.920	0
2026-01-16	0.955	0.973	0.920	0.920	0.920	3,777,622
2026-01-15	0.960	0.995	0.945	0.955	0.955	4,943,132
2026-01-14	0.870	0.950	0.855	0.950	0.950	4,691,042
2026-01-13	0.895	0.895	0.860	0.870	0.870	3,434,674
2026-01-12	0.915	0.935	0.875	0.890	0.890	3,671,677
2026-01-09	0.905	0.910	0.875	0.905	0.905	3,077,024
2026-01-08	0.885	0.928	0.880	0.895	0.895	4,083,862
2026-01-07	0.905	0.920	0.850	0.880	0.880	5,508,446
2026-01-06	0.970	0.980	0.860	0.910	0.910	7,579,746
2026-01-05	1.135	1.150	0.945	0.960	0.960	10,128,984
2026-01-02	1.065	1.065	1.065	1.065	1.065	0
2025-12-31	1.060	1.085	1.005	1.065	1.065	4,187,620
2025-12-30	1.000	1.055	0.970	1.030	1.030	6,479,380
2025-12-29	0.985	1.025	0.970	1.000	1.000	5,972,290
2025-12-24	0.970	0.990	0.923	0.940	0.940	7,197,752
2025-12-23	0.890	0.953	0.873	0.940	0.940	7,698,892
2025-12-22	0.815	0.870	0.775	0.860	0.860	7,057,534
2025-12-19	0.780	0.820	0.760	0.790	0.790	6,117,694
2025-12-18	0.785	0.790	0.745	0.770	0.770	6,389,394
2025-12-17	0.840	0.850	0.795	0.800	0.800	3,941,630
2025-12-16	0.870	0.890	0.830	0.860	0.860	5,672,577
2025-12-15	0.825	0.885	0.803	0.860	0.860	9,947,185
2025-12-12	0.930	0.935	0.775	0.785	0.785	15,924,419
2025-12-11	0.860	0.860	0.860	0.860	0.860	0
2025-12-10	0.860	0.860	0.860	0.860	0.860	0
2025-12-09	0.860	0.860	0.860	0.860	0.860	0
2025-12-08	0.915	0.940	0.845	0.860	0.860	5,190,442
2025-12-05	0.955	0.955	0.915	0.920	0.920	3,159,852
2025-12-04	1.010	1.020	0.960	0.965	0.965	4,933,230
2025-12-03	1.000	1.030	0.955	1.025	1.025	6,777,177
2025-12-02	1.070	1.070	1.000	1.015	1.015	6,133,576
2025-12-01	1.070	1.090	0.985	1.045	1.045	8,654,636
2025-11-28	0.985	1.045	0.945	1.020	1.020	8,551,307
2025-11-27	0.950	0.955	0.895	0.950	0.950	8,283,870
2025-11-26	0.935	0.935	0.845	0.905	0.905	11,835,123
2025-11-25	0.740	0.855	0.730	0.855	0.855	12,200,513
2025-11-24	0.715	0.725	0.680	0.685	0.685	5,393,306
2025-11-21	0.740	0.740	0.680	0.690	0.690	7,016,004
2025-11-20	0.705	0.755	0.690	0.730	0.730	8,712,097
2025-11-19	0.695	0.700	0.645	0.665	0.665	6,022,178
2025-11-18	0.770	0.790	0.685	0.685	0.685	9,205,998
2025-11-17	0.700	0.750	0.680	0.750	0.750	4,993,315
2025-11-14	0.740	0.740	0.695	0.705	0.705	4,564,256
2025-11-13	0.800	0.800	0.745	0.755	0.755	3,905,234
2025-11-12	0.745	0.800	0.735	0.790	0.790	5,918,530
2025-11-11	0.805	0.815	0.735	0.745	0.745	5,255,286

← NewerPage 4 of 22 · 1,265 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.