MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.760	0.770	0.733	0.765	0.765	4,531,414
2025-11-07	0.715	0.735	0.690	0.700	0.700	3,536,464
2025-11-06	0.725	0.730	0.680	0.710	0.710	4,369,357
2025-11-05	0.740	0.740	0.668	0.715	0.715	9,567,845
2025-11-04	0.800	0.800	0.735	0.785	0.785	4,688,680
2025-11-03	0.855	0.875	0.780	0.795	0.795	4,476,999
2025-10-31	0.760	0.860	0.760	0.840	0.840	9,252,825
2025-10-30	0.810	0.810	0.730	0.755	0.755	6,339,015
2025-10-29	0.780	0.815	0.765	0.810	0.810	7,839,974
2025-10-28	0.815	0.855	0.740	0.810	0.810	23,682,205
2025-10-27	0.980	0.990	0.890	0.895	0.895	8,980,581
2025-10-24	1.015	1.015	0.975	0.995	0.995	3,951,410
2025-10-23	1.005	1.015	0.950	0.975	0.975	7,755,516
2025-10-22	0.995	1.010	0.910	1.010	1.010	9,529,527
2025-10-21	1.070	1.110	1.015	1.025	1.025	7,097,983
2025-10-20	1.110	1.135	0.988	1.030	1.030	10,225,715
2025-10-17	1.340	1.340	1.085	1.090	1.090	9,240,015
2025-10-16	1.230	1.460	1.200	1.325	1.325	16,150,469
2025-10-15	1.320	1.330	1.220	1.240	1.240	12,120,505
2025-10-14	1.125	1.215	1.110	1.175	1.175	7,861,779
2025-10-13	1.110	1.140	1.065	1.075	1.075	5,575,081
2025-10-10	1.090	1.100	1.040	1.050	1.050	4,077,775
2025-10-09	1.130	1.130	1.020	1.080	1.080	9,222,277
2025-10-08	1.175	1.200	1.100	1.125	1.125	6,698,678
2025-10-07	1.290	1.300	1.110	1.145	1.145	9,371,286
2025-10-06	1.365	1.380	1.245	1.255	1.255	6,151,168
2025-10-03	1.260	1.360	1.240	1.315	1.315	12,699,695
2025-10-02	1.400	1.485	1.175	1.200	1.200	17,730,104
2025-10-01	1.140	1.140	1.140	1.140	1.140	0
2025-09-30	1.175	1.180	1.125	1.140	1.140	4,401,891
2025-09-29	1.165	1.195	1.115	1.180	1.180	5,188,302
2025-09-26	1.120	1.165	1.090	1.165	1.165	5,700,294
2025-09-25	1.110	1.175	1.080	1.090	1.090	4,881,877
2025-09-24	1.200	1.230	1.108	1.115	1.115	7,562,332
2025-09-23	1.090	1.170	1.045	1.165	1.165	8,913,175
2025-09-22	1.035	1.105	1.000	1.075	1.075	6,025,921
2025-09-19	1.030	1.065	1.005	1.025	1.025	5,320,406
2025-09-18	1.070	1.105	1.015	1.020	1.020	4,471,209
2025-09-17	1.080	1.120	1.040	1.070	1.070	7,482,854
2025-09-16	1.050	1.140	1.025	1.070	1.070	14,526,398
2025-09-15	1.055	1.065	0.940	0.965	0.965	9,336,122
2025-09-12	0.935	1.060	0.925	1.050	1.050	18,861,194
2025-09-11	0.840	0.895	0.835	0.890	0.890	5,071,488
2025-09-10	0.875	0.875	0.823	0.825	0.825	5,626,628
2025-09-09	0.870	0.890	0.835	0.865	0.865	4,315,765
2025-09-08	0.890	0.905	0.813	0.855	0.855	8,109,237
2025-09-05	0.880	0.920	0.860	0.895	0.895	9,124,982
2025-09-04	0.745	0.905	0.740	0.885	0.885	13,125,022
2025-09-03	0.780	0.780	0.733	0.735	0.735	5,213,926
2025-09-02	0.805	0.830	0.760	0.785	0.785	13,223,410
2025-09-01	0.775	0.775	0.705	0.735	0.735	5,308,189
2025-08-29	0.765	0.790	0.753	0.770	0.770	3,419,142
2025-08-28	0.795	0.813	0.755	0.770	0.770	4,213,085
2025-08-27	0.750	0.815	0.750	0.795	0.795	7,441,378
2025-08-26	0.745	0.750	0.720	0.750	0.750	3,350,066
2025-08-25	0.705	0.740	0.700	0.730	0.730	5,594,217
2025-08-22	0.680	0.705	0.655	0.670	0.670	7,444,955
2025-08-21	0.625	0.670	0.615	0.660	0.660	7,954,145
2025-08-20	0.715	0.715	0.610	0.625	0.625	11,444,670
2025-08-19	0.745	0.770	0.710	0.715	0.715	5,383,007

← NewerPage 5 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.