Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Mt Malcolm Mines NL (M2M.AX)

Compare
0.0280
+0.0010
+(3.70%)
As of 2:11:41 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.02700.02800.02700.02800.0280631,177
Apr 16, 20250.02900.02900.02700.02700.0270293,630
Apr 15, 20250.02600.02800.02600.02800.02801,174,031
Apr 14, 20250.02500.02800.02400.02600.02602,143,736
Apr 11, 20250.02600.02600.02600.02600.0260-
Apr 10, 20250.02600.02600.02500.02600.0260236,477
Apr 9, 20250.02300.02500.02300.02400.0240275,311
Apr 8, 20250.02200.02200.02200.02200.0220-
Apr 7, 20250.02300.02300.02000.02200.02201,074,365
Apr 4, 20250.02300.02400.02300.02400.02401,004,433
Apr 3, 20250.02500.02500.02500.02500.0250-
Apr 2, 20250.02500.02500.02500.02500.0250709,800
Apr 1, 20250.02500.02500.02300.02300.0230315,531
Mar 31, 20250.02500.02700.02500.02500.02503,139,049
Mar 28, 20250.02400.02500.02200.02200.02201,604,839
Mar 27, 20250.02300.02400.02300.02400.0240246,139
Mar 26, 20250.02200.02200.02200.02200.0220492,921
Mar 25, 20250.02300.02300.02200.02200.0220672,984
Mar 24, 20250.02600.02600.02300.02300.02301,008,527
Mar 21, 20250.02300.02500.02300.02500.0250348,625
Mar 20, 20250.02300.02300.02300.02300.023010,000
Mar 19, 20250.02300.02300.02300.02300.023045,000
Mar 18, 20250.02300.02300.02300.02300.0230-
Mar 17, 20250.02300.02300.02300.02300.0230148,357
Mar 14, 20250.02200.02200.02200.02200.0220-
Mar 13, 20250.02100.02300.02100.02200.0220330,306
Mar 12, 20250.02300.02300.02300.02300.0230243,450
Mar 11, 20250.02600.02600.02400.02400.0240935,533
Mar 10, 20250.02700.02700.02500.02600.0260394,930
Mar 7, 20250.02700.02800.02600.02700.0270170,355
Mar 6, 20250.02300.02600.02300.02600.02602,118,950
Mar 5, 20250.02200.02400.02200.02400.0240422,269
Mar 4, 20250.02400.02400.02200.02200.02201,599,398
Mar 3, 20250.02500.02500.02200.02300.02303,021,911
Feb 28, 20250.02000.02400.02000.02400.02401,027,163
Feb 27, 20250.02000.02000.02000.02000.0200562,785
Feb 26, 20250.01900.02000.01800.02000.0200893,673
Feb 25, 20250.02000.02000.02000.02000.0200130,417
Feb 24, 20250.02300.02300.01900.02200.0220230,218
Feb 21, 20250.01800.02000.01800.02000.0200761,628
Feb 20, 20250.01700.01800.01700.01800.0180870,814
Feb 19, 20250.01800.01800.01500.01700.01702,954,977
Feb 18, 20250.02000.02000.01900.01900.0190393,071
Feb 17, 20250.02100.02100.02000.02000.0200211,201
Feb 14, 20250.02000.02000.01900.02000.0200483,998
Feb 13, 20250.02100.02100.02000.02000.0200361,999
Feb 12, 20250.02500.02500.02100.02100.02101,845,294
Feb 11, 20250.01700.02800.01700.02300.02309,479,608
Feb 10, 20250.02000.02000.01500.01500.01501,353,879
Feb 7, 20250.01500.01700.01500.01700.0170125,618
Feb 6, 20250.01600.01600.01300.01300.01301,333,693
Feb 5, 20250.01800.01800.01600.01600.0160127,045
Feb 4, 20250.01800.01800.01700.01800.0180282,223
Feb 3, 20250.02000.02000.02000.02000.020050,000
Jan 31, 20250.02200.02200.02200.02200.0220-
Jan 30, 20250.02200.02200.02200.02200.0220-
Jan 29, 20250.02200.02200.02200.02200.022022,693
Jan 28, 20250.02300.02300.02100.02100.0210742,087
Jan 24, 20250.02300.02300.02300.02300.0230-
Jan 23, 20250.02300.02300.02300.02300.023090,913
Jan 22, 20250.02500.02600.02500.02500.0250558,282
Jan 21, 20250.02500.02500.02500.02500.02501,052
Jan 20, 20250.02800.02800.02700.02700.0270207,455
Jan 17, 20250.02800.02800.02700.02700.0270182,126
Jan 16, 20250.02900.02900.02800.02800.0280720,174
Jan 15, 20250.02900.02900.02900.02900.029019,310
Jan 14, 20250.02900.02900.02900.02900.0290-
Jan 13, 20250.02900.02900.02900.02900.029090,034
Jan 10, 20250.02900.02900.02900.02900.0290-
Jan 9, 20250.02900.02900.02900.02900.0290-
Jan 8, 20250.02800.02900.02800.02900.0290711,025
Jan 7, 20250.02700.02700.02700.02700.027060,791
Jan 6, 20250.02600.02600.02600.02600.0260-
Jan 3, 20250.02600.02600.02600.02600.0260-
Jan 2, 20250.02600.02600.02600.02600.0260-
Dec 31, 20240.02600.02600.02600.02600.0260-
Dec 30, 20240.02600.02600.02600.02600.026070,000
Dec 27, 20240.02400.02400.02400.02400.0240-
Dec 24, 20240.02400.02400.02400.02400.0240-
Dec 23, 20240.02400.02400.02400.02400.024045,870
Dec 20, 20240.02500.02500.02500.02500.0250-
Dec 19, 20240.02500.02500.02500.02500.025033
Dec 18, 20240.02300.02500.02300.02500.025011,807
Dec 17, 20240.02500.02500.02300.02300.0230533,119
Dec 16, 20240.02600.02600.02600.02600.026026,886
Dec 13, 20240.02500.02600.02500.02600.026046,111
Dec 12, 20240.02600.02600.02600.02600.0260-
Dec 11, 20240.02600.02600.02600.02600.026082,161
Dec 10, 20240.02600.02600.02600.02600.0260-
Dec 9, 20240.02600.02600.02600.02600.0260-
Dec 6, 20240.02600.02600.02600.02600.0260-
Dec 5, 20240.02600.02600.02600.02600.0260101,348
Dec 4, 20240.02500.02600.02500.02500.0250936,100
Dec 3, 20240.02550.02600.02550.02600.0260112,500
Dec 2, 20240.02500.02500.02500.02500.025020,000
Nov 29, 20240.02700.02700.02700.02700.02705,802
Nov 28, 20240.02700.02900.02700.02700.02701,039,945
Nov 27, 20240.02800.02800.02800.02800.0280-
Nov 26, 20240.02900.02900.02800.02800.0280281,195
Nov 25, 20240.02900.02900.02900.02900.0290396,162
Nov 22, 20240.03000.03000.02800.02800.0280600,888
Nov 21, 20240.02700.02800.02700.02800.0280268,924
Nov 20, 20240.02500.02700.02300.02700.02707,675,159
Nov 19, 20240.02300.02600.02300.02600.0260271,136
Nov 18, 20240.02400.02400.02400.02400.024020,833
Nov 15, 20240.02700.02800.02700.02700.0270328,942
Nov 14, 20240.03000.03000.02800.02900.0290378,705
Nov 13, 20240.03100.03100.03000.03000.0300748,365
Nov 12, 20240.03600.03600.03100.03100.0310495,645
Nov 11, 20240.03600.03600.03600.03600.0360-
Nov 8, 20240.03600.03600.03600.03600.0360-
Nov 7, 20240.03600.03600.03600.03600.036041,584
Nov 6, 20240.03700.03700.03700.03700.0370335,338
Nov 5, 20240.03400.03400.03400.03400.0340-
Nov 4, 20240.03400.03400.03400.03400.0340784,432
Nov 1, 20240.03400.03400.03400.03400.0340107,000
Oct 31, 20240.03400.03500.03300.03300.0330464,114
Oct 30, 20240.03300.03300.03300.03300.033018,000
Oct 29, 20240.03500.03500.03200.03200.03201,925,686
Oct 28, 20240.03600.03600.03600.03600.0360-
Oct 25, 20240.03600.03600.03600.03600.0360111,843
Oct 24, 20240.03600.03600.03600.03600.0360130,409
Oct 23, 20240.03600.03600.03500.03500.0350429,858
Oct 22, 20240.03800.04000.03400.04000.04001,423,442
Oct 21, 20240.04300.04400.03900.03900.03904,061,163
Oct 18, 20240.04100.04200.04100.04100.0410202,065
Oct 17, 20240.04000.04100.03800.04000.0400930,101
Oct 16, 20240.04000.04100.04000.04000.0400757,391
Oct 15, 20240.03900.04000.03600.04000.0400577,776
Oct 14, 20240.03900.03900.03900.03900.039020,154
Oct 11, 20240.03700.04000.03700.03800.0380744,117
Oct 10, 20240.03500.03500.03500.03500.0350100,593
Oct 9, 20240.03300.03500.03300.03400.0340332,609
Oct 8, 20240.03300.03300.03200.03200.0320911,473
Oct 7, 20240.03800.03800.03300.03300.03301,828,915
Oct 4, 20240.04000.04000.04000.04000.040060,000
Oct 3, 20240.04000.04000.04000.04000.0400142,361
Oct 2, 20240.03600.04000.03600.04000.0400366,410
Oct 1, 20240.03800.03800.03600.03600.0360128,352
Sep 30, 20240.03500.03700.03500.03700.037021,000
Sep 27, 20240.03700.03700.03700.03700.03707,656
Sep 26, 20240.03200.03700.03200.03700.03701,568,371
Sep 25, 20240.03000.03000.02900.03000.03004,601,701
Sep 24, 20240.03000.03000.02900.02950.02951,519,000
Sep 23, 20240.02900.02900.02900.02900.0290-
Sep 20, 20240.02900.02900.02900.02900.0290204,525
Sep 19, 20240.02900.02900.02900.02900.029090,916
Sep 18, 20240.02900.02900.02900.02900.0290632,886
Sep 17, 20240.03000.03000.03000.03000.0300400,000
Sep 16, 20240.03100.03100.03100.03100.0310528,237
Sep 13, 20240.03300.03500.03300.03400.0340570,123
Sep 12, 20240.03300.03300.03300.03300.0330-
Sep 11, 20240.03400.03400.03300.03300.0330213,955
Sep 10, 20240.03400.03400.03400.03400.034060,000
Sep 9, 20240.03300.03400.03300.03400.0340248,285
Sep 6, 20240.03100.03100.03000.03100.03103,102,000
Sep 5, 20240.02800.03100.02800.03000.03004,759,057
Sep 4, 20240.02800.02800.02700.02800.02802,487,608
Sep 3, 20240.02800.02900.02700.02800.0280660,272
Sep 2, 20240.02900.02900.02900.02900.0290484,042
Aug 30, 20240.03000.03000.02800.02800.0280738,921
Aug 29, 20240.03000.03000.03000.03000.030022,000
Aug 28, 20240.03000.03000.03000.03000.0300980,529
Aug 27, 20240.03200.03200.03000.03000.0300660,000
Aug 26, 20240.03200.03200.03200.03200.032010,000
Aug 23, 20240.03300.03300.03200.03200.0320410,940
Aug 22, 20240.03400.03400.03200.03200.0320988,951
Aug 21, 20240.03700.03700.03700.03700.03702,921
Aug 20, 20240.03700.03700.03700.03700.0370-
Aug 19, 20240.03600.03700.03400.03700.0370694,004
Aug 16, 20240.03600.03600.03600.03600.036064,989
Aug 15, 20240.03500.03600.03500.03600.0360509,451
Aug 14, 20240.03500.03500.03500.03500.035014,300
Aug 13, 20240.03400.03500.03400.03500.035091,786
Aug 12, 20240.03500.03700.03500.03700.0370997,450
Aug 9, 20240.03600.03600.03600.03600.0360-
Aug 8, 20240.03600.03600.03600.03600.03601,000
Aug 7, 20240.03700.03700.03500.03500.0350889,966
Aug 6, 20240.03700.03700.03700.03700.037050,000
Aug 5, 20240.03900.03900.03700.03700.03701,066,084
Aug 2, 20240.03800.03800.03800.03800.0380381,658
Aug 1, 20240.03900.03900.03800.03900.0390752,613
Jul 31, 20240.03800.03900.03800.03900.0390276,303
Jul 30, 20240.03900.03900.03900.03900.039021,084
Jul 29, 20240.04000.04200.03900.03900.0390218,000
Jul 26, 20240.03900.04000.03900.03900.0390572,514
Jul 25, 20240.03900.03900.03900.03900.0390363,576
Jul 24, 20240.04000.04000.03900.03900.039085,076
Jul 23, 20240.04000.04000.03900.04000.0400432,960
Jul 22, 20240.03900.04000.03900.04000.0400267,632
Jul 19, 20240.04000.04000.03800.03800.0380244,730
Jul 18, 20240.03500.03700.03500.03700.0370177,418
Jul 17, 20240.03600.03600.03400.03400.0340855,386
Jul 16, 20240.03800.03800.03500.03700.0370201,403
Jul 15, 20240.03900.04000.03800.03800.0380994,286
Jul 12, 20240.03000.03900.03000.03900.03901,638,774
Jul 11, 20240.03300.03400.03000.03000.0300568,187
Jul 10, 20240.03200.03200.03000.03200.03201,235,950
Jul 9, 20240.03500.03500.03000.03200.03205,860,750
Jul 8, 20240.04200.04300.03500.03600.03605,529,372
Jul 5, 20240.04500.05000.04000.04100.041045,993,984
Jul 4, 20240.03200.03500.03100.03500.03501,564,871
Jul 3, 20240.03000.03100.02900.03100.03101,021,349
Jul 2, 20240.03100.03100.02900.03000.03001,196,508
Jul 1, 20240.02700.03000.02700.03000.0300867,337
Jun 28, 20240.02200.02700.02200.02600.02603,785,338
Jun 27, 20240.02200.02200.02000.02200.0220858,048
Jun 26, 20240.01800.02000.01800.02000.0200498,054
Jun 25, 20240.01900.01900.01800.01800.0180338,478
Jun 24, 20240.02000.02000.01800.01800.01801,054,195
Jun 21, 20240.01800.01800.01800.01800.0180351,236
Jun 20, 20240.01800.01800.01800.01800.018040,000
Jun 19, 20240.01800.01800.01800.01800.0180300,900
Jun 18, 20240.01900.01900.01800.01800.0180304,734
Jun 17, 20240.01800.02000.01700.02000.0200390,293
Jun 14, 20240.01900.01900.01900.01900.0190300,030
Jun 13, 20240.02000.02000.02000.02000.0200104,920
Jun 12, 20240.02000.02000.02000.02000.0200142,000
Jun 11, 20240.02000.02000.01900.01900.0190612,658
Jun 7, 20240.02000.02000.02000.02000.020099,252
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02100.02100.02000.02000.02001,248,001
Jun 4, 20240.02100.02100.02100.02100.0210553,052
Jun 3, 20240.02200.02200.02200.02200.0220-
May 31, 20240.02100.02200.02100.02200.022043,720
May 30, 20240.02100.02100.02100.02100.0210225,548
May 29, 20240.02100.02300.02100.02300.02301,987,316
May 28, 20240.02000.02200.02000.02100.02101,358,003
May 27, 20240.01800.01800.01800.01800.0180523,988
May 24, 20240.01800.01800.01800.01800.018094,453
May 23, 20240.01900.01900.01900.01900.0190550,000
May 22, 20240.02000.02100.02000.02100.0210131,006
May 21, 20240.01700.01700.01700.01700.0170-
May 20, 20240.01700.01700.01700.01700.017016,733
May 17, 20240.01700.01800.01700.01800.0180350,156
May 16, 20240.01800.01800.01400.01800.0180432,245
May 15, 20240.02000.02000.01800.01800.0180451,985
May 14, 20240.02000.02050.01900.02050.0205418,251
May 13, 20240.01800.02000.01800.02000.02001,064,529
May 10, 20240.01700.01800.01700.01800.0180269,493
May 9, 20240.01800.01800.01800.01800.0180503,907
May 8, 20240.01900.01900.01900.01900.0190925,279
May 7, 20240.02000.02000.02000.02000.020027,346
May 6, 20240.01900.01900.01900.01900.019052,578
May 3, 20240.01800.01800.01800.01800.0180100,000
May 2, 20240.01700.01700.01700.01700.0170-
May 1, 20240.01900.01900.01700.01700.0170471,032
Apr 30, 20240.02000.02000.02000.02000.020045,823
Apr 29, 20240.01900.02000.01900.02000.0200372,174
Apr 26, 20240.02000.02000.02000.02000.0200-
Apr 24, 20240.02000.02000.02000.02000.0200-
Apr 23, 20240.02000.02000.02000.02000.0200-
Apr 22, 20240.02000.02000.02000.02000.0200-
Apr 19, 20240.02200.02200.02000.02000.0200543,424
Apr 18, 20240.02200.02200.02200.02200.0220260,000
Apr 17, 20240.02200.02200.02200.02200.0220-

Related Tickers

OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
LAT.AX Latitude 66 Limited
0.0530
-3.64%
 
HMG.AX Hamelin Gold Limited
0.0860
+10.26%
 
AYM.AX Australia United Mining Limited
0.0020
0.00%
 
CTN.AX Catalina Resources Ltd
0.0030
+50.00%
 
RBX.AX Resource Base Limited
0.0280
0.00%
 
VKA.AX Viking Mines Limited
0.0090
+28.57%
 
TOR.AX Torque Metals Limited
0.0990
+2.06%
 
CDR.AX Codrus Minerals Limited
0.0190
+18.75%
 
DAF.AX Discovery Alaska Limited
0.0120
0.00%