MTM Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.730	0.785	0.730	0.750	0.750	6,086,622
2025-08-15	0.720	0.755	0.705	0.710	0.710	4,227,158
2025-08-14	0.705	0.735	0.675	0.725	0.725	7,256,122
2025-08-13	0.695	0.720	0.660	0.695	0.695	5,362,133
2025-08-12	0.725	0.730	0.675	0.705	0.705	6,104,179
2025-08-11	0.765	0.805	0.720	0.720	0.720	7,067,630
2025-08-08	0.735	0.800	0.730	0.770	0.770	6,555,635
2025-08-07	0.760	0.770	0.720	0.740	0.740	6,047,604
2025-08-06	0.780	0.780	0.750	0.765	0.765	3,286,949
2025-08-05	0.815	0.833	0.785	0.785	0.785	4,135,443
2025-08-04	0.770	0.850	0.760	0.815	0.815	5,730,877
2025-08-01	0.730	0.805	0.730	0.800	0.800	6,795,428
2025-07-31	0.805	0.805	0.710	0.715	0.715	9,601,165
2025-07-30	0.760	0.818	0.745	0.815	0.815	4,967,821
2025-07-29	0.760	0.775	0.725	0.755	0.755	3,509,557
2025-07-28	0.770	0.785	0.745	0.760	0.760	3,566,218
2025-07-25	0.770	0.820	0.740	0.765	0.765	6,603,388
2025-07-24	0.745	0.775	0.705	0.760	0.760	4,644,392
2025-07-23	0.730	0.760	0.695	0.730	0.730	6,712,638
2025-07-22	0.810	0.810	0.735	0.740	0.740	7,442,201
2025-07-21	0.865	0.865	0.815	0.815	0.815	4,582,715
2025-07-18	0.860	0.890	0.845	0.860	0.860	6,581,370
2025-07-17	0.900	0.910	0.815	0.855	0.855	12,609,221
2025-07-16	0.810	0.890	0.790	0.870	0.870	16,420,581
2025-07-15	0.685	0.805	0.675	0.770	0.770	14,464,602
2025-07-14	0.600	0.670	0.595	0.665	0.665	6,090,041
2025-07-11	0.580	0.600	0.565	0.590	0.590	8,561,947
2025-07-10	0.620	0.625	0.545	0.550	0.550	6,942,270
2025-07-09	0.585	0.615	0.563	0.610	0.610	5,856,677
2025-07-08	0.600	0.605	0.575	0.585	0.585	4,269,327
2025-07-07	0.625	0.655	0.595	0.605	0.605	4,527,408
2025-07-04	0.665	0.668	0.615	0.620	0.620	4,401,972
2025-07-03	0.655	0.675	0.635	0.655	0.655	5,755,270
2025-07-02	0.685	0.735	0.655	0.660	0.660	6,532,733
2025-07-01	0.730	0.740	0.675	0.715	0.715	8,064,678
2025-06-30	0.575	0.715	0.575	0.715	0.715	10,213,884
2025-06-27	0.590	0.600	0.560	0.570	0.570	7,013,467
2025-06-26	0.630	0.635	0.590	0.590	0.590	8,439,482
2025-06-25	0.635	0.635	0.635	0.635	0.635	0
2025-06-24	0.635	0.635	0.635	0.635	0.635	0
2025-06-23	0.600	0.660	0.575	0.635	0.635	6,272,466
2025-06-20	0.625	0.635	0.598	0.605	0.605	4,104,811
2025-06-19	0.730	0.730	0.635	0.645	0.645	7,415,393
2025-06-18	0.600	0.710	0.595	0.675	0.675	11,544,667
2025-06-17	0.580	0.595	0.550	0.575	0.575	7,331,651
2025-06-16	0.520	0.560	0.515	0.540	0.540	6,529,602
2025-06-13	0.505	0.545	0.480	0.505	0.505	9,248,407
2025-06-12	0.505	0.505	0.485	0.505	0.505	3,255,680
2025-06-11	0.490	0.515	0.470	0.510	0.510	5,417,984
2025-06-10	0.495	0.500	0.450	0.490	0.490	5,213,919
2025-06-06	0.520	0.530	0.475	0.495	0.495	13,281,259
2025-06-05	0.470	0.515	0.460	0.500	0.500	7,923,514
2025-06-04	0.430	0.475	0.415	0.455	0.455	6,235,900
2025-06-03	0.395	0.440	0.380	0.425	0.425	13,516,982
2025-06-02	0.375	0.380	0.350	0.370	0.370	2,478,838
2025-05-30	0.330	0.370	0.325	0.370	0.370	4,065,440
2025-05-29	0.350	0.350	0.320	0.330	0.330	2,305,581
2025-05-28	0.360	0.365	0.335	0.350	0.350	3,513,098
2025-05-27	0.330	0.355	0.320	0.345	0.345	4,623,030
2025-05-26	0.340	0.340	0.305	0.325	0.325	4,180,223

← NewerPage 6 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.