Canada markets close in 5 hours 59 minutes

Mitre Mining Corporation Limited (MMC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.5100-0.0100 (-1.92%)
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.53000.53000.51000.51000.5100399,460
Apr 23, 20240.53000.54000.51000.52000.5200101,361
Apr 22, 20240.52000.52500.50500.52500.5250511,942
Apr 19, 20240.50500.51500.48500.49500.4950470,018
Apr 18, 20240.47500.48000.46000.48000.4800203,584
Apr 17, 20240.44500.47500.43500.45500.4550454,031
Apr 16, 20240.46500.46500.43500.44500.4450630,956
Apr 15, 20240.50000.50000.47000.48000.480066,093
Apr 12, 20240.51500.51500.47000.50000.5000364,111
Apr 11, 20240.53000.53000.50000.51000.5100263,631
Apr 10, 20240.53500.55000.50000.52000.5200308,590
Apr 09, 20240.53000.54000.51000.54000.5400230,558
Apr 08, 20240.51500.54000.51000.51000.5100458,296
Apr 05, 20240.53000.53000.48500.51000.5100675,240
Apr 04, 20240.48000.54000.48000.52000.52001,251,040
Apr 03, 20240.53000.54000.48000.48000.48001,521,125
Apr 02, 20240.47000.53000.46500.53000.53001,498,029
Mar 28, 20240.39000.45000.39000.45000.4500808,000
Mar 27, 20240.39000.39000.38500.38500.3850120,067
Mar 26, 20240.39500.42000.38500.38500.38501,149,314
Mar 25, 20240.37500.40000.37500.39500.3950480,660
Mar 22, 20240.37500.38000.37000.37500.3750263,058
Mar 21, 20240.35000.37500.35000.36500.3650904,641
Mar 20, 20240.32000.35000.32000.35000.3500229,691
Mar 19, 20240.34500.35000.32000.32000.3200858,952
Mar 18, 20240.30500.40000.30500.34000.3400867,961
Mar 15, 20240.30000.30500.29500.29500.2950216,071
Mar 14, 20240.29500.30000.29500.30000.300069,010
Mar 13, 20240.28500.30500.28500.30500.305058,755
Mar 12, 20240.30500.30500.29000.29500.2950147,723
Mar 11, 20240.30000.30500.30000.30500.3050122,132
Mar 08, 20240.31000.31000.29000.30500.3050164,257
Mar 07, 20240.28500.31000.27500.31000.3100407,915
Mar 06, 20240.31500.31500.27500.27500.2750686,903
Mar 05, 20240.30000.31500.29500.31500.3150713,123
Mar 04, 20240.29000.30000.28500.29000.2900401,314
Mar 01, 20240.28500.28500.28000.28000.2800151,505
Feb 29, 20240.29000.29000.28500.28500.2850388,153
Feb 28, 20240.28000.30000.28000.29500.2950721,469
Feb 27, 20240.27500.28500.26500.28000.2800809,303
Feb 26, 20240.29000.29000.27500.27500.2750785,828
Feb 23, 20240.26500.29000.26500.28000.2800755,099
Feb 22, 20240.26000.27000.26000.27000.2700472,930
Feb 21, 20240.27000.27000.26000.26000.2600300,247
Feb 20, 20240.26500.26500.26500.26500.2650254,283
Feb 19, 20240.27500.27500.26500.26500.2650337,463
Feb 16, 20240.26500.28000.26500.27500.2750452,149
Feb 15, 20240.27500.27500.25500.25500.2550807,831
Feb 14, 20240.26500.27500.26000.27000.27001,166,115
Feb 13, 20240.29000.29500.26000.26500.2650634,252
Feb 12, 20240.25000.28000.25000.28000.28002,024,714
Feb 09, 20240.22500.24000.21000.24000.2400754,600
Feb 08, 20240.22000.22500.22000.22500.2250621,444
Feb 07, 20240.22500.22500.22000.22000.2200127,474
Feb 06, 20240.23500.23500.21750.22500.22501,055,260
Feb 05, 20240.24500.25000.24000.24000.2400244,049
Feb 02, 20240.24000.24750.24000.24000.2400747,972
Feb 01, 20240.22000.25000.22000.24000.24001,235,832
Jan 31, 20240.22000.22000.22000.22000.2200-
Jan 30, 20240.20000.22000.20000.22000.2200355,178
Jan 29, 20240.20000.22000.20000.22000.2200199,631
Jan 25, 20240.20000.20000.20000.20000.2000-
Jan 24, 20240.21000.21000.20000.20000.200080,933
Jan 23, 20240.23000.23000.21000.21000.210054,761
Jan 22, 20240.22000.22000.20000.20000.2000273,170
Jan 19, 20240.21500.22000.21500.22000.2200105,319
Jan 18, 20240.21000.22000.21000.22000.2200166,969
Jan 17, 20240.22000.22000.21000.21500.2150248,757
Jan 16, 20240.23000.23000.22000.22000.2200213,703
Jan 15, 20240.25000.25000.25000.25000.2500-
Jan 12, 20240.23000.25000.23000.25000.2500134,206
Jan 11, 20240.24000.25000.23000.23000.230030,046
Jan 10, 20240.24000.24000.22500.24000.2400131,582
Jan 09, 20240.23000.24000.23000.24000.240085,043
Jan 08, 20240.24000.26000.23000.24000.2400127,156
Jan 05, 20240.23500.24000.23500.24000.2400157,957
Jan 04, 20240.24000.24000.23000.23500.2350220,378
Jan 03, 20240.25000.25000.25000.25000.250053,100
Jan 02, 20240.26500.26500.26000.26000.260019,093
Dec 29, 20230.27500.27500.27000.27000.270013,581
Dec 28, 20230.26500.27000.26500.27000.270067,610
Dec 27, 20230.24500.24500.23500.24500.2450372,930
Dec 22, 20230.24500.25500.24500.25500.255050,085
Dec 21, 20230.24000.24000.23500.23500.235067,560
Dec 20, 20230.24500.24500.24500.24500.2450-
Dec 19, 20230.23500.24500.23000.24500.245080,023
Dec 18, 20230.25500.25500.24000.24000.240088,785
Dec 15, 20230.22500.23500.22500.23500.2350133,636
Dec 14, 20230.23000.23000.22500.22500.2250336,664
Dec 13, 20230.23500.23500.23000.23000.230053,529
Dec 12, 20230.25000.25000.23500.23500.2350152,023
Dec 11, 20230.27500.27500.25000.25000.2500203,816
Dec 08, 20230.26500.28500.26500.27500.2750343,305
Dec 07, 20230.27000.29500.27000.27500.2750294,417
Dec 06, 20230.27000.28000.26000.27000.2700174,212
Dec 05, 20230.28500.29000.28500.29000.290058,724
Dec 04, 20230.28500.29000.26500.28000.2800247,619
Dec 01, 20230.30000.30000.25500.26000.2600456,019
Nov 30, 20230.20500.20500.20500.20500.2050-
Nov 29, 20230.20500.20500.20500.20500.2050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...