Metals X More Historical Data - MLX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Metals X Limited (MLX)
Metals X Limited (MLX) Historical

MLX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.47	-0.0025	-0.53%	0.46	0.4775	0.45	5,941,923
Apr 23 2024	0.4725	-0.0275	-5.50%	0.49	0.50	0.47	6,334,315
Apr 22 2024	0.50	0.02	4.17%	0.495	0.52	0.49	10,754,281
Apr 19 2024	0.48	0.02	4.35%	0.475	0.485	0.4675	5,711,870
Apr 18 2024	0.46	0.01	2.22%	0.455	0.47	0.455	3,727,863
Apr 17 2024	0.45	0.00	0.00%	0.445	0.46	0.445	2,443,762
Apr 16 2024	0.45	-0.025	-5.26%	0.465	0.47	0.445	2,863,447
Apr 15 2024	0.475	0.00	0.00%	0.455	0.475	0.455	4,160,868
Apr 12 2024	0.475	0.0075	1.60%	0.46	0.4775	0.46	4,248,711
Apr 11 2024	0.4675	0.0225	5.06%	0.455	0.47	0.45	8,169,099
Apr 10 2024	0.445	0.0275	6.59%	0.445	0.45	0.435	7,681,102
Apr 09 2024	0.4175	0.025	6.37%	0.40	0.42	0.40	4,964,231
Apr 08 2024	0.3925	-0.0025	-0.63%	0.39	0.395	0.385	3,074,720
Apr 05 2024	0.395	0.015	3.95%	0.385	0.395	0.375	4,016,812
Apr 04 2024	0.38	0.01	2.70%	0.37	0.3875	0.365	3,418,524
Apr 03 2024	0.37	0.0075	2.07%	0.36	0.37	0.355	3,303,142
Apr 02 2024	0.3625	0.005	1.40%	0.355	0.365	0.355	2,847,141
Mar 28 2024	0.3575	0.0125	3.62%	0.34	0.36	0.34	2,279,972
Mar 27 2024	0.345	0.00	0.00%	0.335	0.345	0.335	963,081
Mar 26 2024	0.345	-0.005	-1.43%	0.35	0.35	0.335	2,552,759
Mar 25 2024	0.35	0.0025	0.72%	0.35	0.35	0.345	691,558
Mar 22 2024	0.3475	-0.0175	-4.79%	0.36	0.36	0.345	1,191,463
Mar 21 2024	0.365	0.0075	2.10%	0.36	0.365	0.35	2,023,995
Mar 20 2024	0.3575	-0.0175	-4.67%	0.36	0.365	0.355	4,553,038
Mar 19 2024	0.375	0.0025	0.67%	0.37	0.385	0.365	4,473,938
Mar 18 2024	0.3725	0.015	4.20%	0.365	0.38	0.365	3,192,115
Mar 15 2024	0.3575	-0.0125	-3.38%	0.37	0.375	0.3525	1,871,751
Mar 14 2024	0.37	0.02	5.71%	0.355	0.3725	0.35	3,255,353
Mar 13 2024	0.35	-0.005	-1.41%	0.35	0.35	0.34	967,578
Mar 12 2024	0.355	0.015	4.41%	0.34	0.36	0.335	2,999,035
Mar 11 2024	0.34	-0.02	-5.56%	0.36	0.365	0.335	2,524,785
Mar 08 2024	0.36	0.015	4.35%	0.35	0.37	0.35	5,317,402
Mar 07 2024	0.345	0.00	0.00%	0.345	0.355	0.345	2,289,823
Mar 06 2024	0.345	0.005	1.47%	0.34	0.345	0.335	826,566
Mar 05 2024	0.34	0.005	1.49%	0.34	0.34	0.3325	1,647,424
Mar 04 2024	0.335	0.00	0.00%	0.33	0.34	0.33	2,049,115
Mar 01 2024	0.335	0.045	15.52%	0.315	0.335	0.315	7,573,699
Feb 29 2024	0.29	-0.0025	-0.85%	0.29	0.295	0.2875	418,083
Feb 28 2024	0.2925	0.0025	0.86%	0.30	0.30	0.29	762,168
Feb 27 2024	0.29	0.00	0.00%	0.29	0.295	0.285	1,486,779
Feb 26 2024	0.29	0.00	0.00%	0.295	0.295	0.2875	1,438,002
Feb 23 2024	0.29	-0.01	-3.33%	0.295	0.2975	0.29	868,291
Feb 22 2024	0.30	-0.005	-1.64%	0.30	0.30	0.2925	1,327,519
Feb 21 2024	0.305	-0.005	-1.61%	0.305	0.305	0.295	2,182,178
Feb 20 2024	0.31	0.0025	0.81%	0.31	0.3125	0.30	2,277,773
Feb 19 2024	0.3075	-0.0025	-0.81%	0.31	0.3175	0.305	3,890,777
Feb 16 2024	0.31	-0.005	-1.59%	0.315	0.32	0.305	2,541,656
Feb 15 2024	0.315	0.00	0.00%	0.32	0.325	0.3075	2,744,982
Feb 14 2024	0.315	0.00	0.00%	0.31	0.32	0.3075	2,491,538
Feb 13 2024	0.315	0.015	5.00%	0.315	0.325	0.31	6,800,199
Feb 12 2024	0.30	-0.005	-1.64%	0.305	0.31	0.30	2,085,158
Feb 09 2024	0.305	0.01	3.39%	0.30	0.305	0.295	4,337,887
Feb 08 2024	0.295	0.0075	2.61%	0.285	0.2975	0.285	1,941,000
Feb 07 2024	0.2875	0.0075	2.68%	0.285	0.29	0.285	1,875,822
Feb 06 2024	0.28	-0.01	-3.45%	0.29	0.29	0.28	3,860,290
Feb 05 2024	0.29	-0.0075	-2.52%	0.30	0.30	0.285	2,461,285
Feb 02 2024	0.2975	0.0075	2.59%	0.285	0.30	0.285	1,637,929
Feb 01 2024	0.29	-0.005	-1.69%	0.29	0.29	0.285	965,209
Jan 31 2024	0.295	0.00	0.00%	0.30	0.30	0.29	1,870,041
Jan 30 2024	0.295	0.005	1.72%	0.29	0.295	0.2875	2,119,717
Jan 29 2024	0.29	0.005	1.75%	0.29	0.295	0.285	5,077,435
Jan 25 2024	0.285	0.0075	2.70%	0.29	0.29	0.28	6,470,893

Delayed Upgrade Clock

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