Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Matador Mining Limited (MZZ)
Matador Mining Limited (MZZ) Historical

MZZ Matador Mining Limited

0.079

0.003 (3.95%)

Apr 24 2024 - Closed

Delayed by 20 minutes

MZZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.079	0.003	3.95%	0.076	0.082	0.075	265,323
Apr 23 2024	0.076	-0.011	-12.64%	0.086	0.086	0.07	2,019,642
Apr 22 2024	0.087	0.011	14.47%	0.076	0.097	0.076	2,635,509
Apr 19 2024	0.076	0.003	4.11%	0.076	0.076	0.072	637,863
Apr 18 2024	0.073	0.001	1.39%	0.071	0.077	0.071	716,142
Apr 17 2024	0.072	0.005	7.46%	0.07	0.072	0.07	1,075,946
Apr 16 2024	0.067	-0.002	-2.90%	0.071	0.074	0.064	1,471,125
Apr 15 2024	0.069	0.006	9.52%	0.063	0.071	0.063	2,735,466
Apr 12 2024	0.063	0.004	6.78%	0.06	0.064	0.059	1,855,300
Apr 11 2024	0.059	0.004	7.27%	0.058	0.059	0.056	1,936,304
Apr 10 2024	0.055	0.00	0.00%	0.055	0.056	0.053	861,000
Apr 09 2024	0.055	0.002	3.77%	0.055	0.057	0.055	275,989
Apr 08 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0.00
Apr 05 2024	0.053	0.00	0.00%	0.055	0.056	0.052	1,070,528
Apr 04 2024	0.053	0.001	1.92%	0.052	0.053	0.052	68,879
Apr 03 2024	0.052	-0.002	-3.70%	0.053	0.053	0.052	20,122
Apr 02 2024	0.054	0.006	12.50%	0.05	0.054	0.05	833,929
Mar 28 2024	0.048	0.003	6.67%	0.045	0.049	0.045	975,597
Mar 27 2024	0.045	0.00	0.00%	0.046	0.046	0.045	55,604
Mar 26 2024	0.045	0.001	2.27%	0.043	0.045	0.042	616,616
Mar 25 2024	0.044	0.002	4.76%	0.044	0.044	0.044	34,600
Mar 22 2024	0.042	0.001	2.44%	0.041	0.043	0.041	255,442
Mar 21 2024	0.041	-0.0005	-1.20%	0.042	0.042	0.041	401,594
Mar 20 2024	0.0415	0.0015	3.75%	0.04	0.0415	0.04	84,500
Mar 19 2024	0.04	-0.001	-2.44%	0.044	0.044	0.04	165,334
Mar 18 2024	0.041	0.001	2.50%	0.043	0.043	0.041	133,192
Mar 15 2024	0.04	0.00	0.00%	0.04	0.04	0.04	102,489
Mar 14 2024	0.04	0.00	0.00%	0.04	0.04	0.04	139,223
Mar 13 2024	0.04	-0.003	-6.98%	0.04	0.04	0.04	40,305
Mar 12 2024	0.043	0.003	7.50%	0.043	0.043	0.043	2,955
Mar 11 2024	0.04	0.00	0.00%	0.04	0.042	0.039	1,215,031
Mar 08 2024	0.04	0.00	0.00%	0.04	0.041	0.039	373,951
Mar 07 2024	0.04	-0.003	-6.98%	0.043	0.043	0.04	390,403
Mar 06 2024	0.043	-0.003	-6.52%	0.043	0.045	0.043	115,065
Mar 05 2024	0.046	0.002	4.55%	0.041	0.047	0.041	2,074,794
Mar 04 2024	0.044	0.004	10.00%	0.041	0.044	0.041	756,470
Mar 01 2024	0.04	0.00	0.00%	0.041	0.042	0.04	85,195
Feb 29 2024	0.04	0.00	0.00%	0.038	0.04	0.038	1,239,220
Feb 28 2024	0.04	0.004	11.11%	0.035	0.04	0.035	125,337
Feb 27 2024	0.036	-0.003	-7.69%	0.04	0.041	0.036	162,110
Feb 26 2024	0.039	0.00	0.00%	0.04	0.041	0.039	462,148
Feb 23 2024	0.039	0.003	8.33%	0.036	0.039	0.036	519,372
Feb 22 2024	0.036	-0.0005	-1.37%	0.036	0.036	0.036	30,595
Feb 21 2024	0.0365	0.0005	1.39%	0.0365	0.0365	0.0365	25,993
Feb 20 2024	0.036	0.00	0.00%	0.036	0.036	0.036	34,305
Feb 19 2024	0.036	0.00	0.00%	0.036	0.036	0.036	321,866
Feb 16 2024	0.036	0.00	0.00%	0.037	0.037	0.035	108,947
Feb 15 2024	0.036	0.00	0.00%	0.036	0.036	0.036	23,000
Feb 14 2024	0.036	-0.001	-2.70%	0.037	0.038	0.034	359,689
Feb 13 2024	0.037	-0.002	-5.13%	0.039	0.039	0.037	1,055,259
Feb 12 2024	0.039	0.00	0.00%	0.038	0.041	0.036	1,605,351
Feb 09 2024	0.039	0.002	5.41%	0.038	0.039	0.038	400,000
Feb 08 2024	0.037	0.001	2.78%	0.037	0.037	0.037	90,213
Feb 07 2024	0.036	0.001	2.86%	0.037	0.038	0.036	786,845
Feb 06 2024	0.035	0.00	0.00%	0.035	0.035	0.035	71,000
Feb 05 2024	0.035	-0.001	-2.78%	0.034	0.037	0.034	336,076
Feb 02 2024	0.036	0.002	5.88%	0.037	0.038	0.035	728,276
Feb 01 2024	0.034	0.003	9.68%	0.033	0.034	0.033	909,393
Jan 31 2024	0.031	-0.0025	-7.46%	0.033	0.033	0.03	1,062,884
Jan 30 2024	0.0335	0.0015	4.69%	0.034	0.034	0.033	163,450
Jan 29 2024	0.032	-0.001	-3.03%	0.034	0.034	0.031	727,334

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