ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.00
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
62,973.66
-1.20%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Metallica Minerals Limited (MLM)

  7. Metallica Minerals Limited (MLM) Historical

MLM Metallica Minerals Limited

0.0225
-0.0005 (-2.17%)
Apr 26 2024 - Closed
Delayed by 20 minutes

MLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.0225 -0.0005 -2.17% 0.022 0.0225 0.022 68,500
Apr 24 2024 0.023 0.00 0.00% 0.022 0.023 0.022 410,541
Apr 23 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 153,585
Apr 22 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 19 2024 0.024 0.00 0.00% 0.024 0.024 0.023 215,796
Apr 18 2024 0.024 0.00 0.00% 0.024 0.024 0.022 30,770
Apr 17 2024 0.024 0.002 9.09% 0.022 0.024 0.021 88,659
Apr 16 2024 0.022 -0.002 -8.33% 0.022 0.022 0.022 15,000
Apr 15 2024 0.024 0.002 9.09% 0.023 0.024 0.02 70,735
Apr 12 2024 0.022 0.00 0.00% 0.022 0.023 0.015 1,021,461
Apr 11 2024 0.022 -0.001 -4.35% 0.024 0.024 0.022 291,299
Apr 10 2024 0.023 -0.002 -8.00% 0.024 0.025 0.023 279,024
Apr 09 2024 0.025 0.00 0.00% 0.0245 0.025 0.0245 184,104
Apr 08 2024 0.025 0.001 4.17% 0.024 0.025 0.024 412,183
Apr 05 2024 0.024 0.00 0.00% 0.024 0.026 0.024 201,227
Apr 04 2024 0.024 -0.002 -7.69% 0.025 0.025 0.024 454,014
Apr 03 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 25,000
Apr 02 2024 0.027 0.001 3.85% 0.027 0.027 0.026 104,989
Mar 28 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Mar 27 2024 0.026 0.00 0.00% 0.026 0.026 0.026 9,110
Mar 26 2024 0.026 0.002 8.33% 0.026 0.026 0.026 226,419
Mar 25 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 22 2024 0.024 -0.002 -7.69% 0.026 0.026 0.024 50,921
Mar 21 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Mar 20 2024 0.026 0.001 4.00% 0.026 0.026 0.026 42,000
Mar 19 2024 0.025 -0.004 -13.79% 0.025 0.025 0.025 267,185
Mar 18 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 15 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 14 2024 0.029 0.00 0.00% 0.029 0.029 0.029 59,607
Mar 13 2024 0.029 0.00 0.00% 0.029 0.029 0.029 50,597
Mar 12 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Mar 11 2024 0.029 0.001 3.57% 0.025 0.029 0.025 118,832
Mar 08 2024 0.028 0.00 0.00% 0.028 0.028 0.028 59,500
Mar 07 2024 0.028 0.002 7.69% 0.028 0.028 0.026 195,187
Mar 06 2024 0.026 -0.002 -7.14% 0.029 0.029 0.026 213,788
Mar 05 2024 0.028 0.001 3.70% 0.028 0.028 0.028 503,928
Mar 04 2024 0.027 0.001 3.85% 0.025 0.027 0.025 445,798
Mar 01 2024 0.026 -0.002 -7.14% 0.025 0.026 0.025 329,428
Feb 29 2024 0.028 0.001 3.70% 0.028 0.028 0.028 322
Feb 28 2024 0.027 0.00 0.00% 0.027 0.027 0.027 10,440
Feb 27 2024 0.027 -0.001 -3.57% 0.027 0.027 0.027 18,888
Feb 26 2024 0.028 0.004 16.67% 0.025 0.028 0.025 390,000
Feb 23 2024 0.024 -0.001 -4.00% 0.025 0.025 0.024 496,000
Feb 22 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 4,200
Feb 21 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 783,311
Feb 20 2024 0.027 -0.001 -3.57% 0.03 0.03 0.027 174,201
Feb 19 2024 0.028 0.002 7.69% 0.029 0.029 0.027 1,239,986
Feb 16 2024 0.026 0.002 8.33% 0.025 0.027 0.0245 851,407
Feb 15 2024 0.024 0.002 9.09% 0.024 0.024 0.024 25,648
Feb 14 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Feb 13 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 4,000
Feb 12 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Feb 09 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 6,000
Feb 08 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Feb 07 2024 0.024 0.002 9.09% 0.024 0.024 0.024 20,396
Feb 06 2024 0.022 -0.001 -4.35% 0.022 0.022 0.022 30,500
Feb 05 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Feb 02 2024 0.023 0.003 15.00% 0.022 0.025 0.021 448,900
Feb 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 125,100
Jan 31 2024 0.02 -0.0015 -6.98% 0.022 0.022 0.02 844,296
Jan 30 2024 0.0215 0.0005 2.38% 0.0215 0.0215 0.0215 100,000
Jan 29 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 245,856

Your Recent History

ASX
MLM
Metallica Minerals
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved