Macarthur Minerals Ltd (TSV: MMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 | +0.00(+0.00%) |
| Apr 25, 2024 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Apr 24, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 153,550 | -0.01(-7.14%) |
| Apr 22, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
| Apr 18, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 103,000 | -0.00(-6.67%) |
| Apr 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,000 | +0.00(+0.00%) |
| Apr 15, 2024 | 0.0750 | 0 | +0.00(+7.14%) | |||
| Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,666 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 75,000 | -0.01(-12.50%) |
| Apr 09, 2024 | 0.0800 | 0 | +0.01(+6.67%) | |||
| Apr 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,100 | -0.01(-6.25%) |
| Apr 05, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 219,500 | -0.01(-5.88%) |
| Apr 03, 2024 | 0.0850 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 0.0850 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Mar 26, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Mar 21, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 116,000 | +0.00(+0.00%) |
| Mar 19, 2024 | 0.0950 | 0 | +0.01(+5.56%) | |||
| Mar 18, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 25,250 | -0.01(-5.26%) |
| Mar 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 40,307 | +0.00(+0.00%) |
| Mar 14, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0950 | 288,900 | -0.01(-13.64%) |
| Mar 13, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,522 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 0.1100 | 0 | -0.01(-12.00%) | |||
| Mar 06, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 31,500 | +0.01(+4.17%) |
| Mar 05, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 70,500 | +0.01(+9.09%) |
| Mar 04, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 37,500 | +0.01(+10.00%) |
| Mar 01, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 69,315 | -0.01(-13.04%) |
| Feb 29, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,594 | +0.01(+9.52%) |
| Feb 28, 2024 | 0.1150 | 0.1150 | 0.0800 | 0.1050 | 184,700 | -0.03(-22.22%) |
| Feb 26, 2024 | 0.1350 | 0 | +0.01(+3.85%) | |||
| Feb 22, 2024 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Feb 21, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 7,600 | -0.01(-4.00%) |
| Feb 20, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,500 | -0.01(-3.85%) |
| Feb 16, 2024 | 0.1300 | 0 | -0.01(-3.70%) | |||
| Feb 13, 2024 | 0.1350 | 0 | +0.01(+3.85%) | |||
| Feb 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 52,000 | -0.01(-3.70%) |
| Feb 09, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 108,500 | +0.01(+3.85%) |
| Feb 08, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 128,000 | -0.01(-3.70%) |
| Feb 07, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 16,000 | +0.01(+3.85%) |
| Feb 06, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 95,500 | +0.01(+4.00%) |
| Feb 02, 2024 | 0.1250 | 0 | -0.01(-3.85%) | |||
| Jan 31, 2024 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 46,499 | +0.00(+0.00%) |
| Jan 26, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 63,000 | +0.01(+8.33%) |
| Jan 24, 2024 | 0.1200 | 0 | -0.01(-4.00%) | |||
| Jan 23, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 18,000 | -0.01(-3.85%) |
| Jan 19, 2024 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,500 | +0.01(+4.00%) |
| Jan 17, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 13,000 | -0.01(-3.85%) |
| Jan 15, 2024 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Jan 11, 2024 | 0.1200 | 0 | -0.02(-11.11%) | |||
| Jan 10, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 283,682 | +0.01(+3.85%) |
| Jan 09, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 16,574 | +0.01(+4.00%) |
| Jan 08, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 78,000 | +0.01(+4.17%) |
| Jan 05, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 15,000 | +0.00(+4.35%) |
| Jan 04, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 37,000 | +0.00(+0.00%) |
| Jan 03, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,500 | -0.01(-8.00%) |
| Jan 02, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 23,000 | +0.01(+13.64%) |
| Dec 29, 2023 | 0.1100 | 0 | -0.01(-4.35%) | |||
| Dec 28, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1150 | 314,180 | -0.01(-11.54%) |
| Dec 27, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 83,000 | +0.00(+0.00%) |
| Dec 21, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 20,500 | +0.01(+4.00%) |
| Dec 19, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 130,356 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 201,500 | -0.01(-7.41%) |
| Dec 15, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 18,000 | +0.01(+8.00%) |
| Dec 14, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 21,000 | -0.01(-3.85%) |
| Dec 12, 2023 | 0.1300 | 0 | -0.02(-13.33%) | |||
| Dec 11, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 13,500 | +0.00(+0.00%) |
| Dec 08, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,000 | +0.01(+3.45%) |
| Dec 06, 2023 | 0.1450 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 0.1450 | 0 | +0.01(+11.54%) | |||
| Nov 29, 2023 | 0.1300 | 0 | -0.01(-10.34%) | |||
| Nov 28, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,400 | +0.01(+11.54%) |
| Nov 27, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 550 | -0.01(-3.70%) |
| Nov 24, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 25,756 | -0.01(-6.90%) |
| Nov 20, 2023 | 0.1450 | 0 | +0.00(+3.57%) | |||
| Nov 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 22,000 | +0.00(+0.00%) |
| Nov 16, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,000 | +0.00(+0.00%) |
| Nov 15, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | +0.00(+0.00%) |
| Nov 14, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 66,000 | +0.01(+3.70%) |
| Nov 13, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.01(-6.90%) |
| Nov 10, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | -0.01(-3.33%) |
| Nov 03, 2023 | 0.1500 | 0 | +0.01(+3.45%) | |||
| Nov 02, 2023 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 57,270 | -0.01(-6.45%) |
| Oct 26, 2023 | 0.1550 | 50 | +0.02(+19.23%) | |||
| Oct 20, 2023 | 0.1300 | 0 | +0.01(+4.00%) | |||
| Oct 19, 2023 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 27,750 | -0.02(-10.71%) |
| Oct 18, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,018 | -0.00(-3.45%) |
| Oct 16, 2023 | 0.1450 | 0 | -0.03(-14.71%) | |||
| Oct 13, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 3,500 | -0.01(-5.56%) |
| Oct 12, 2023 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 25,500 | +0.03(+20.00%) |
| Oct 10, 2023 | 0.1500 | 0 | +0.01(+7.14%) | |||
| Oct 04, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 103,250 | +0.00(+0.00%) |
| Oct 02, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 78,000 | -0.01(-6.67%) |
| Sep 29, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.01(+7.14%) |
| Sep 28, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,500 | -0.01(-6.67%) |
| Sep 27, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.01(+7.14%) |
| Sep 26, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,500 | +0.01(+7.69%) |
| Sep 22, 2023 | 0.1300 | 0 | -0.01(-7.14%) | |||
| Sep 21, 2023 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 13,000 | -0.01(-6.67%) |
| Sep 20, 2023 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 47,552 | -0.01(-6.25%) |
| Sep 19, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 26,000 | -0.01(-3.03%) |
| Sep 18, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | +0.01(+3.13%) |
| Sep 14, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 111,000 | -0.02(-11.11%) |
| Sep 12, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 | +0.02(+12.50%) |
| Sep 11, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 20,000 | -0.01(-3.03%) |
| Sep 08, 2023 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 11,000 | -0.01(-8.33%) |
| Sep 06, 2023 | 0.1800 | 0 | +0.01(+2.86%) | |||
| Sep 05, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 | +0.00(+2.94%) |
| Aug 30, 2023 | 0.1700 | 0 | +0.02(+9.68%) | |||
| Aug 29, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 15,500 | +0.00(+0.00%) |
| Aug 28, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 20,000 | -0.03(-16.22%) |
| Aug 22, 2023 | 0.1850 | 0 | +0.04(+23.33%) | |||
| Aug 21, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 9,000 | +0.00(+0.00%) |
| Aug 18, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 37,500 | +0.02(+15.38%) |
| Aug 17, 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 53,000 | -0.02(-13.33%) |
| Aug 16, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 52,000 | +0.00(+0.00%) |
| Aug 15, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 65,100 | -0.01(-3.23%) |
| Aug 14, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 76,192 | -0.02(-8.82%) |
| Aug 11, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 16,500 | -0.03(-15.00%) |
| Aug 08, 2023 | 0.2000 | 100 | +0.02(+8.11%) | |||
| Aug 04, 2023 | 0.1850 | 0 | +0.01(+5.71%) | |||
| Aug 03, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 9,623 | -0.02(-7.89%) |
| Aug 02, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 | +0.00(+0.00%) |
| Aug 01, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 | -0.01(-5.00%) |
| Jul 31, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 0.1750 | 0.2000 | 0.1750 | 0.2000 | 14,500 | +0.00(+0.00%) |
| Jul 25, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 31,000 | +0.02(+8.11%) |
| Jul 24, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 750 | +0.00(+0.00%) |
| Jul 20, 2023 | 0.1850 | 0 | -0.01(-2.63%) | |||
| Jul 19, 2023 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | 60,500 | -0.04(-17.39%) |
| Jul 18, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 30,000 | +0.01(+2.22%) |
| Jul 17, 2023 | 0.2250 | 0.2300 | 0.2050 | 0.2250 | 12,000 | -0.01(-2.17%) |
| Jul 13, 2023 | 0.2300 | 0 | +0.03(+15.00%) | |||
| Jul 11, 2023 | 0.2000 | 450 | +0.03(+14.29%) | |||
| Jul 10, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,000 | -0.03(-12.50%) |
| Jul 07, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,900 | +0.01(+2.56%) |
| Jul 06, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 500 | +0.01(+2.63%) |
| Jul 05, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 50,000 | +0.00(+0.00%) |
| Jul 04, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,150 | +0.00(+0.00%) |
| Jun 30, 2023 | 0.1900 | 0 | +0.02(+11.76%) | |||
| Jun 28, 2023 | 0.1700 | 0 | -0.02(-12.82%) | |||
| Jun 27, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 105,000 | +0.02(+8.33%) |
| Jun 26, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 6,000 | -0.01(-5.26%) |
| Jun 23, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.02(+15.15%) |
| Jun 22, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.00(+0.00%) |
| Jun 21, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | +0.00(+0.00%) |
| Jun 19, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | -0.01(-8.33%) |
| Jun 16, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,321 | -0.02(-10.00%) |
| Jun 13, 2023 | 0.2000 | 0 | -0.03(-13.04%) | |||
| Jun 09, 2023 | 0.2300 | 400 | +0.04(+17.95%) | |||
| Jun 07, 2023 | 0.1950 | 0 | +0.01(+2.63%) | |||
| Jun 06, 2023 | 0.1950 | 0.2100 | 0.1800 | 0.1900 | 566,380 | -0.07(-25.49%) |
| Jun 05, 2023 | 0.1500 | 0.2800 | 0.1450 | 0.2550 | 495,500 | +0.11(+70.00%) |
| Jun 02, 2023 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 58,450 | +0.00(+0.00%) |
| Jun 01, 2023 | 0.1500 | 0.1800 | 0.1450 | 0.1500 | 132,596 | +0.00(+0.00%) |
| May 31, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 35,000 | -0.01(-6.25%) |
| May 30, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 21,500 | +0.02(+14.29%) |
| May 26, 2023 | 0.1400 | 292 | -0.01(-9.68%) | |||
| May 24, 2023 | 0.1550 | 0 | -0.01(-3.13%) | |||
| May 23, 2023 | 0.1550 | 0.1750 | 0.1550 | 0.1600 | 67,700 | +0.01(+3.23%) |
| May 19, 2023 | 0.1550 | 0 | +0.01(+3.33%) | |||
| May 15, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
| May 12, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | -0.02(-11.76%) |
| May 09, 2023 | 0.1700 | 0 | +0.01(+3.03%) | |||
| May 08, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,000 | +0.02(+10.00%) |
| May 05, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 33,625 | -0.02(-11.76%) |
| May 04, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,222 | +0.01(+3.03%) |
| May 03, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 555 | +0.01(+3.13%) |
| May 02, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 81,492 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.