MZZ

Matador Mining Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Matador Mining Limited MZZ Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.005 1.52% 0.335 00:00:36
Open Price Low Price High Price Close Price Prev Close
0.34 0.33 0.34 0.335 0.33
more quote information »

MZZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.340.3850.330.349386300,332-0.005-1.47%
1 Month0.350.3850.330.353964178,548-0.015-4.29%
3 Months0.380.3950.3250.361177259,622-0.045-11.84%
6 Months0.410.450.3250.387497388,719-0.075-18.29%
1 Year0.3150.5850.280.404929513,2920.026.35%
3 Years0.160.5850.0960.353896491,9930.175109.38%
5 Years0.250.5850.0960.349076371,0040.08534.0%

MZZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 0.33 -0.015 -4.35% 0.345 0.345 0.33 487,711
Jan 24 2022 0.345 -0.03 -8.0% 0.34 0.355 0.34 335,578
Jan 21 2022 0.375 0.01 2.74% 0.37 0.375 0.37 130,520
Jan 20 2022 0.365 0.02 5.8% 0.355 0.385 0.355 499,305
Jan 19 2022 0.345 0.01 2.99% 0.34 0.355 0.335 48,546
Jan 18 2022 0.335 -0.01 -2.9% 0.345 0.35 0.335 231,045
Jan 17 2022 0.345 -0.01 -2.82% 0.35 0.355 0.345 13,434
Jan 14 2022 0.355 0.005 1.43% 0.355 0.37 0.345 151,577
Jan 13 2022 0.35 -0.01 -2.78% 0.355 0.355 0.35 95,896
Jan 12 2022 0.36 0.015 4.35% 0.35 0.36 0.35 145,833
Jan 11 2022 0.345 0.00 0.0% 0.345 0.35 0.345 88,761
Jan 10 2022 0.345 -0.005 -1.43% 0.345 0.345 0.345 57,630
Jan 07 2022 0.35 -0.01 -2.78% 0.355 0.355 0.35 162,300
Jan 06 2022 0.36 -0.015 -4.0% 0.38 0.38 0.36 182,045
Jan 05 2022 0.375 -0.005 -1.32% 0.38 0.3825 0.37 122,997
Jan 04 2022 0.38 0.00 0.0% 0.36 0.38 0.36 194,515
Dec 30 2021 0.38 0.005 1.33% 0.38 0.38 0.375 64,768
Dec 30 2021 0.375 0.03 8.7% 0.36 0.38 0.355 188,191
Dec 29 2021 0.345 0.00 0.0% 0.35 0.36 0.345 191,760
Dec 23 2021 0.345 0.00 0.0% 0.345 0.345 0.345 1,371
See More Historical Prices ยป
Your Recent History
ASX
MZZ
Matador Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220127 18:41:54