Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0700

+0.0010

(+1.45%)

At close: 03:46PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0700	0.0720	0.0690	0.0700	0.0700	313,413
May 02, 2024	0.0720	0.0720	0.0690	0.0690	0.0690	254,028
May 01, 2024	0.0700	0.0720	0.0700	0.0720	0.0720	63,489
Apr 30, 2024	0.0690	0.0720	0.0680	0.0680	0.0680	133,909
Apr 29, 2024	0.0710	0.0740	0.0670	0.0680	0.0680	379,277
Apr 26, 2024	0.0800	0.0800	0.0670	0.0700	0.0700	1,393,099
Apr 24, 2024	0.0760	0.0820	0.0750	0.0790	0.0790	265,323
Apr 23, 2024	0.0860	0.0860	0.0700	0.0760	0.0760	2,019,642
Apr 22, 2024	0.0760	0.0970	0.0760	0.0860	0.0860	2,635,509
Apr 19, 2024	0.0760	0.0760	0.0720	0.0760	0.0760	637,863
Apr 18, 2024	0.0710	0.0770	0.0710	0.0740	0.0740	716,142
Apr 17, 2024	0.0700	0.0730	0.0700	0.0730	0.0730	1,075,946
Apr 16, 2024	0.0710	0.0740	0.0640	0.0680	0.0680	1,471,125
Apr 15, 2024	0.0630	0.0710	0.0630	0.0690	0.0690	2,735,466
Apr 12, 2024	0.0600	0.0640	0.0590	0.0640	0.0640	1,855,300
Apr 11, 2024	0.0580	0.0590	0.0560	0.0590	0.0590	1,936,304
Apr 10, 2024	0.0550	0.0560	0.0530	0.0560	0.0560	861,000
Apr 09, 2024	0.0550	0.0570	0.0550	0.0550	0.0550	275,989
Apr 08, 2024	0.0550	0.0550	0.0530	0.0550	0.0550	634,423
Apr 05, 2024	0.0550	0.0560	0.0520	0.0540	0.0540	1,070,528
Apr 04, 2024	0.0520	0.0530	0.0520	0.0530	0.0530	68,879
Apr 03, 2024	0.0530	0.0530	0.0520	0.0520	0.0520	20,122
Apr 02, 2024	0.0500	0.0540	0.0500	0.0540	0.0540	833,929
Mar 28, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	975,597
Mar 27, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	55,604
Mar 26, 2024	0.0430	0.0460	0.0420	0.0460	0.0460	616,616
Mar 25, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	34,600
Mar 22, 2024	0.0410	0.0430	0.0410	0.0420	0.0420	255,442
Mar 21, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	401,594
Mar 20, 2024	0.0400	0.0415	0.0400	0.0415	0.0415	84,500
Mar 19, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	165,334
Mar 18, 2024	0.0430	0.0440	0.0410	0.0440	0.0440	133,192
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,489
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,223
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,305
Mar 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,955
Mar 11, 2024	0.0400	0.0430	0.0390	0.0430	0.0430	1,215,031
Mar 08, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	373,951
Mar 07, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	390,403
Mar 06, 2024	0.0430	0.0450	0.0430	0.0430	0.0430	115,065
Mar 05, 2024	0.0410	0.0470	0.0410	0.0460	0.0460	2,074,794
Mar 04, 2024	0.0410	0.0440	0.0410	0.0440	0.0440	756,470
Mar 01, 2024	0.0410	0.0420	0.0400	0.0400	0.0400	85,195
Feb 29, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	1,239,220
Feb 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	125,337
Feb 27, 2024	0.0400	0.0410	0.0350	0.0350	0.0350	162,110
Feb 26, 2024	0.0400	0.0410	0.0390	0.0390	0.0390	462,148
Feb 23, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	519,372
Feb 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,595
Feb 21, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	25,993
Feb 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	34,305
Feb 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	321,866
Feb 16, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	108,947
Feb 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	23,000
Feb 14, 2024	0.0370	0.0380	0.0340	0.0360	0.0360	359,689
Feb 13, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	1,055,259
Feb 12, 2024	0.0380	0.0410	0.0360	0.0390	0.0390	1,605,351
Feb 09, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	400,000
Feb 08, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	90,213
Feb 07, 2024	0.0370	0.0380	0.0360	0.0360	0.0360	786,845
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	121,000
Feb 05, 2024	0.0340	0.0370	0.0340	0.0350	0.0350	336,076
Feb 02, 2024	0.0370	0.0390	0.0350	0.0390	0.0390	728,276
Feb 01, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	909,393
Jan 31, 2024	0.0330	0.0330	0.0300	0.0330	0.0330	1,062,884
Jan 30, 2024	0.0340	0.0340	0.0330	0.0335	0.0335	163,450
Jan 29, 2024	0.0340	0.0340	0.0310	0.0320	0.0320	821,933
Jan 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 24, 2024	0.0350	0.0350	0.0320	0.0330	0.0330	1,710,155
Jan 23, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	2,977,341
Jan 22, 2024	0.0350	0.0380	0.0350	0.0360	0.0360	3,417,025
Jan 19, 2024	0.0340	0.0350	0.0340	0.0340	0.0340	636,890
Jan 18, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	706,577
Jan 17, 2024	0.0330	0.0360	0.0330	0.0350	0.0350	447,810
Jan 16, 2024	0.0320	0.0360	0.0320	0.0340	0.0340	3,904,577
Jan 15, 2024	0.0350	0.0350	0.0335	0.0335	0.0335	1,355,474
Jan 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	343,233
Jan 11, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	991,184
Jan 10, 2024	0.0390	0.0390	0.0350	0.0350	0.0350	2,134,327
Jan 09, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	1,261,248
Jan 08, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	270,455
Jan 05, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	358,073
Jan 04, 2024	0.0430	0.0440	0.0420	0.0440	0.0440	228,921
Jan 03, 2024	0.0500	0.0500	0.0440	0.0440	0.0440	282,186
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	156,624
Dec 29, 2023	0.0450	0.0470	0.0450	0.0470	0.0470	72,895
Dec 28, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	117,000
Dec 27, 2023	0.0470	0.0470	0.0450	0.0450	0.0450	35,015
Dec 22, 2023	0.0430	0.0460	0.0430	0.0460	0.0460	1,209,173
Dec 21, 2023	0.0450	0.0480	0.0450	0.0450	0.0450	2,195,350
Dec 20, 2023	0.0470	0.0470	0.0450	0.0470	0.0470	391,212
Dec 19, 2023	0.0480	0.0480	0.0460	0.0470	0.0470	267,066
Dec 18, 2023	0.0520	0.0530	0.0520	0.0530	0.0530	80,000
Dec 15, 2023	0.0510	0.0530	0.0490	0.0530	0.0530	411,929
Dec 14, 2023	0.0460	0.0540	0.0460	0.0520	0.0520	4,492,098
Dec 13, 2023	0.0450	0.0470	0.0450	0.0460	0.0460	300,006
Dec 12, 2023	0.0470	0.0470	0.0440	0.0450	0.0450	1,322,243
Dec 11, 2023	0.0400	0.0500	0.0400	0.0480	0.0480	9,400,504
Dec 08, 2023	0.0620	0.0620	0.0400	0.0410	0.0410	3,270,271
Dec 07, 2023	0.0620	0.0620	0.0620	0.0620	0.0620	9,431
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,571.67+2,137.72(+2.50%)

Matador Mining Limited (MZZ.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,571.67
+2,137.72(+2.50%)