Metallica Minerals Limited (MLM.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

As of 01:22PM AEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	385,730
Apr 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 29, 2024	0.0230	0.0240	0.0225	0.0240	0.0240	182,295
Apr 26, 2024	0.0220	0.0225	0.0220	0.0225	0.0225	68,500
Apr 24, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	410,541
Apr 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	153,585
Apr 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 19, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	215,796
Apr 18, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	30,770
Apr 17, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	88,659
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
Apr 15, 2024	0.0230	0.0240	0.0200	0.0240	0.0240	70,735
Apr 12, 2024	0.0220	0.0240	0.0150	0.0240	0.0240	1,021,461
Apr 11, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	291,299
Apr 10, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	279,024
Apr 09, 2024	0.0245	0.0250	0.0245	0.0250	0.0250	184,104
Apr 08, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	412,183
Apr 05, 2024	0.0240	0.0260	0.0240	0.0240	0.0240	201,227
Apr 04, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	454,014
Apr 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,000
Apr 02, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	104,989
Mar 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	9,110
Mar 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	226,419
Mar 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 22, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	50,921
Mar 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	42,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	267,185
Mar 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	59,607
Mar 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,597
Mar 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 11, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	118,832
Mar 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	59,500
Mar 07, 2024	0.0280	0.0280	0.0260	0.0280	0.0280	195,187
Mar 06, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	213,788
Mar 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	503,928
Mar 04, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	445,798
Mar 01, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	329,428
Feb 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	322
Feb 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,440
Feb 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,888
Feb 26, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	390,000
Feb 23, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	496,000
Feb 22, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	4,200
Feb 21, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	783,311
Feb 20, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	174,201
Feb 19, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	1,239,986
Feb 16, 2024	0.0250	0.0270	0.0245	0.0260	0.0260	851,407
Feb 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,648
Feb 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 13, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	4,000
Feb 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 09, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,000
Feb 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,396
Feb 06, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,500
Feb 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 02, 2024	0.0220	0.0250	0.0210	0.0230	0.0230	448,900
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,100
Jan 31, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	844,296
Jan 30, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	100,000
Jan 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	245,856
Jan 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 24, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	101,000
Jan 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 22, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	46,500
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	135,001
Jan 17, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	11,000
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	253,665
Jan 12, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	354,135
Jan 11, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	146,986
Jan 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	35,000
Jan 04, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 03, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,065,800
Jan 02, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	83,808
Dec 29, 2023	0.0300	0.0330	0.0290	0.0290	0.0290	240,996
Dec 28, 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,731,568
Dec 27, 2023	0.0280	0.0300	0.0280	0.0290	0.0290	1,721,870
Dec 22, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 21, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	989,390
Dec 20, 2023	0.0270	0.0270	0.0250	0.0260	0.0260	243,968
Dec 19, 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,035,621
Dec 18, 2023	0.0270	0.0270	0.0255	0.0260	0.0260	87,037
Dec 15, 2023	0.0260	0.0260	0.0255	0.0255	0.0255	80,320
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	114,753
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,736
Dec 11, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	64,889
Dec 08, 2023	0.0250	0.0260	0.0250	0.0260	0.0260	368,753
Dec 07, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	29,382
Dec 06, 2023	0.0210	0.0240	0.0210	0.0240	0.0240	173,835
Dec 05, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	321,464
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0003(+0.05%)

CRUDE OIL79.19+0.19(+0.24%)

Bitcoin CAD79,378.83-3,070.53(-3.72%)

Metallica Minerals Limited (MLM.AX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0003(+0.05%)

CRUDE OIL
79.19
+0.19(+0.24%)

Bitcoin CAD
79,378.83
-3,070.53(-3.72%)