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
-0.0025 -0.63% 0.3975 01:00:05
Open Price Low Price High Price Close Price Prev Close
0.41 0.395 0.41 0.3975 0.40
more quote information »

MZZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.360.410.360.371356329,1630.037510.42%
1 Month0.3850.410.3350.361881347,1630.01253.25%
3 Months0.42250.450.3350.398301500,409-0.025-5.92%
6 Months0.320.5850.3150.432047649,1590.077524.22%
1 Year0.4550.5850.280.401561550,185-0.0575-12.64%
3 Years0.2950.5850.0960.352225499,0150.102534.75%
5 Years0.250.5850.0960.347514376,9880.147559.0%

MZZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.3975 -0.0025 -0.63% 0.41 0.41 0.395 707,888
Oct 14 2021 0.40 0.03 8.11% 0.385 0.40 0.37 947,371
Oct 13 2021 0.37 0.00 0.0% 0.38 0.38 0.365 498,484
Oct 12 2021 0.37 0.00 0.0% 0.38 0.38 0.37 518,355
Oct 11 2021 0.37 -0.01 -2.63% 0.38 0.385 0.37 227,768
Oct 08 2021 0.38 0.01 2.7% 0.39 0.39 0.375 223,231
Oct 07 2021 0.37 0.01 2.78% 0.36 0.38 0.36 177,977
Oct 06 2021 0.36 0.00 0.0% 0.355 0.36 0.355 26,956
Oct 05 2021 0.36 -0.005 -1.37% 0.36 0.36 0.35 265,822
Oct 04 2021 0.365 0.01 2.82% 0.37 0.37 0.365 49,634
Oct 01 2021 0.355 -0.02 -5.33% 0.38 0.38 0.355 307,200
Sep 30 2021 0.375 0.01 2.74% 0.365 0.38 0.36 277,235
Sep 29 2021 0.365 0.01 2.82% 0.36 0.37 0.345 453,095
Sep 28 2021 0.355 0.00 0.0% 0.355 0.36 0.3525 275,928
Sep 27 2021 0.355 -0.01 -2.74% 0.355 0.365 0.35 84,742
Sep 24 2021 0.365 0.005 1.39% 0.365 0.365 0.36 89,838
Sep 23 2021 0.36 -0.005 -1.37% 0.365 0.365 0.35 225,010
Sep 22 2021 0.365 0.005 1.39% 0.365 0.38 0.365 424,701
Sep 21 2021 0.36 0.02 5.88% 0.36 0.365 0.34 671,417
Sep 20 2021 0.34 -0.025 -6.85% 0.36 0.36 0.335 1,057,598
Sep 17 2021 0.365 -0.025 -6.41% 0.38 0.38 0.365 655,873
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:20211017 00:57:18