Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

MAC Copper Limited (MAC.AX)

Compare
16.27
+0.72
+(4.63%)
At close: 4:10:21 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202516.2316.5216.0316.2716.2797,595
Mar 12, 202516.2316.5216.0316.2716.2797,913
Mar 11, 202515.0115.8114.9615.5515.55312,519
Mar 10, 202515.5415.6915.2615.6515.65255,943
Mar 7, 202516.2916.5016.1416.1516.1590,024
Mar 6, 202516.6217.0516.5116.9716.97110,580
Mar 5, 202516.5816.7916.2616.4316.43116,987
Mar 4, 202516.4916.6715.9016.5516.55114,940
Mar 3, 202516.2016.2515.7416.2316.23122,789
Feb 28, 202516.8416.8416.3616.7116.71248,274
Feb 27, 202517.2017.3116.9817.1517.1563,244
Feb 26, 202516.8917.1216.7616.9816.9856,394
Feb 25, 202517.0017.0016.6916.8316.8312,567
Feb 24, 202516.9817.1616.7017.1017.1040,792
Feb 21, 202517.5017.8017.4517.5817.5825,490
Feb 20, 202517.5717.5717.1617.4017.40265,418
Feb 19, 202517.7817.9017.5517.5817.5829,286
Feb 18, 202517.9218.2517.8517.9017.9036,113
Feb 17, 202517.8518.2017.8518.1618.1645,003
Feb 14, 202517.8018.2517.7517.8517.8521,362
Feb 13, 202517.3417.9717.3417.8017.80151,905
Feb 12, 202517.6117.8817.4517.4817.48104,598
Feb 11, 202518.0818.3218.0518.2018.20132,041
Feb 10, 202517.5118.1517.5117.8517.85111,689
Feb 7, 202517.4017.4917.1817.4817.4853,179
Feb 6, 202517.1017.6117.1017.4317.43122,078
Feb 5, 202517.0017.3817.0017.2017.2055,200
Feb 4, 202516.9017.0616.7516.9016.90106,388
Feb 3, 202516.9317.0216.7716.9216.92140,449
Jan 31, 202517.1017.2917.0117.2117.21138,508
Jan 30, 202517.5918.2017.5917.8117.81125,621
Jan 29, 202517.0217.4017.0217.2717.2757,048
Jan 28, 202517.2117.7017.2117.4117.41105,184
Jan 24, 202517.5317.5417.1117.3117.3156,148
Jan 23, 202517.5817.8017.3517.6217.6279,340
Jan 22, 202517.8918.0117.5517.8117.8141,292
Jan 21, 202517.8418.2117.7617.8417.8463,488
Jan 20, 202517.8218.0917.6717.9617.9663,163
Jan 17, 202517.2517.9017.2517.6817.68120,834
Jan 16, 202516.9717.0916.7817.0117.0185,903
Jan 15, 202516.6016.8216.4016.4516.4584,499
Jan 14, 202516.7316.9816.4716.5416.5473,319
Jan 13, 202516.8116.8116.4716.5616.5679,679
Jan 10, 202516.8716.9316.7516.8016.8028,013
Jan 9, 202516.6716.9216.6116.6116.6129,666
Jan 8, 202516.5016.8316.1816.7216.72136,702
Jan 7, 202517.0817.3016.9517.3017.3075,252
Jan 6, 202517.3617.3616.7516.7816.7846,437
Jan 3, 202517.1917.1916.9617.1117.1142,145
Jan 2, 202517.4717.4817.1917.1917.1929,305
Dec 31, 202417.1317.4616.9117.2117.2178,174
Dec 30, 202417.3317.3817.2017.2117.2165,519
Dec 27, 202417.4817.7517.1417.7517.7576,016
Dec 24, 202417.4117.9717.3017.5917.59107,511
Dec 23, 202417.1917.9617.1917.7917.7976,752
Dec 20, 202417.0517.0716.7417.0317.03134,009
Dec 19, 202417.1517.1516.6417.0617.06130,552
Dec 18, 202417.9118.0017.7017.8117.8185,089
Dec 17, 202418.7518.7818.3618.3718.3769,905
Dec 16, 202419.4019.4018.6819.0319.0356,755
Dec 13, 202419.7919.8819.6019.6419.6430,198
Dec 12, 202420.4221.0820.4220.5020.50118,430
Dec 11, 202420.1820.2419.9320.1120.1160,386
Dec 10, 202420.1520.4419.9920.2520.25278,464
Dec 9, 202419.2519.2518.9519.1819.1845,425
Dec 6, 202419.1619.3919.1619.1919.1988,453
Dec 5, 202419.7519.8219.1419.5719.57137,787
Dec 4, 202419.7619.9319.5619.9319.93161,967
Dec 3, 202419.9019.9019.4919.7519.75116,732
Dec 2, 202419.8719.8719.4619.4619.4646,227
Nov 29, 202419.0019.6919.0019.6019.60124,020
Nov 28, 202419.4720.0219.4019.6519.65115,165
Nov 27, 202419.0019.4319.0019.1419.1445,554
Nov 26, 202419.4819.4819.0519.1019.1050,340
Nov 25, 202419.4719.6119.2619.4519.453,926,500
Nov 22, 202418.8219.3118.8118.9718.97289,050
Nov 21, 202418.2018.5217.9218.3218.32300,189
Nov 20, 202417.7818.1717.7818.0318.03306,981
Nov 19, 202418.1018.5717.7717.8317.83232,842
Nov 18, 202418.3018.4318.0118.1618.16183,063
Nov 15, 202418.8018.9218.4418.5018.50166,991
Nov 14, 202419.5019.5018.8118.8118.81169,786
Nov 13, 202419.7019.7219.3419.4919.49171,860
Nov 12, 202420.1520.1519.6419.7819.78226,557
Nov 11, 202419.8020.0719.4119.6919.69152,965
Nov 8, 202420.0420.4019.9920.0020.00384,436
Nov 7, 202419.0820.1018.8319.9419.94553,570
Nov 6, 202419.4319.5318.8319.2219.22196,703
Nov 5, 202419.0119.0718.8219.0019.0056,031
Nov 4, 202418.7019.0818.6518.8018.8093,521
Nov 1, 202418.5418.7518.2118.7018.7081,782
Oct 31, 202418.6919.0018.5018.9518.95137,116
Oct 30, 202418.7118.9918.6418.7018.70252,827
Oct 29, 202418.8119.0118.6018.9518.95360,524
Oct 28, 202419.0019.0018.4918.5518.55247,482
Oct 25, 202418.5018.5618.1318.3018.30152,267
Oct 24, 202418.2018.5917.6318.1618.16272,425
Oct 23, 202418.4518.4518.0318.1018.10145,560
Oct 22, 202418.3018.3018.0218.1418.14183,020
Oct 21, 202418.4018.4618.1518.1618.16196,445
Oct 18, 202418.3718.6018.2318.4018.40106,497
Oct 17, 202418.5118.7418.2818.4018.40212,957
Oct 16, 202418.6618.6618.4318.5218.52223,572
Oct 15, 202418.9018.9118.5318.5818.58292,231
Oct 14, 202419.1919.1918.6018.9018.90123,140
Oct 11, 202418.9419.2418.7818.9118.91319,568
Oct 10, 202419.0019.0018.1718.4018.40525,455
Oct 9, 202420.7020.7020.7020.7020.70-
Oct 8, 202420.5620.9720.4820.7020.7070,057
Oct 7, 202420.6021.0020.5420.5420.5462,812
Oct 4, 202420.4620.5020.0820.3720.3722,512
Oct 3, 202420.6520.6520.1020.5720.5757,276
Oct 2, 202420.6621.0520.4620.8020.8097,616
Oct 1, 202420.3520.4620.1920.3020.30210,361
Sep 30, 202420.0320.7819.9220.7820.78189,754
Sep 27, 202420.0020.5019.8720.3420.34112,770
Sep 26, 202419.6419.8019.5019.7019.70164,596
Sep 25, 202419.4219.7419.4219.6119.61208,878
Sep 24, 202418.3819.1318.0519.1019.10100,635
Sep 23, 202418.3518.7118.1518.6418.6460,571
Sep 20, 202417.3817.9217.1617.9217.921,178,869
Sep 19, 202417.0017.4816.2017.2217.2260,099
Sep 18, 202416.6817.2916.6816.9916.9935,913
Sep 17, 202417.0117.4416.3216.5016.50104,057
Sep 16, 202416.6217.0216.6016.8016.80235,760
Sep 13, 202416.2816.6916.2816.5916.5932,502
Sep 12, 202415.7216.3015.3516.1216.12190,107
Sep 11, 202416.1816.3715.7016.1316.1352,516
Sep 10, 202415.7216.1815.7216.0616.06106,748
Sep 9, 202415.1415.4515.1015.2415.24102,503
Sep 6, 202415.0615.3914.6015.1715.17234,546
Sep 5, 202415.4015.4614.7415.1915.19122,130
Sep 4, 202415.9315.9815.1815.5015.50137,775
Sep 3, 202416.8616.9216.3416.6016.601,054,227
Sep 2, 202417.4717.4716.7016.8516.8522,321
Aug 30, 202417.1617.3917.0617.3717.3730,035
Aug 29, 202417.6717.7017.0617.4017.4018,356
Aug 28, 202418.2718.3417.9118.1118.1116,754
Aug 27, 202418.3018.3017.9718.2018.2022,930
Aug 26, 202418.1918.9418.0018.0018.0019,543
Aug 23, 202417.3517.6917.3317.6417.6410,918
Aug 22, 202417.4917.6617.0017.3217.3260,660
Aug 21, 202417.4617.5617.0217.4917.4923,013
Aug 20, 202418.0918.1017.4617.4617.4623,802
Aug 19, 202417.6418.4217.5118.2018.2054,765
Aug 16, 202417.5117.9917.5017.9617.9622,978
Aug 15, 202417.6017.7017.0917.1917.197,202
Aug 14, 202417.4817.6717.1017.6717.6726,662
Aug 13, 202417.3617.6617.1317.5017.5043,853
Aug 12, 202416.9917.2516.5917.2517.2558,518
Aug 9, 202416.8717.0216.8216.9516.95217,673
Aug 8, 202416.7516.8915.7016.4816.4845,979
Aug 7, 202416.9917.1616.7216.8116.81108,556
Aug 6, 202417.0017.1916.7917.0117.0183,791
Aug 5, 202417.9917.9916.8717.0217.02152,762
Aug 2, 202419.1219.2018.1818.4418.44172,439
Aug 1, 202419.7419.8119.4619.5119.5136,767
Jul 31, 202419.5119.7219.4819.5019.50364,418
Jul 30, 202419.7519.7519.1419.2519.25175,361
Jul 29, 202419.7819.7819.1019.3819.38184,069
Jul 26, 202419.4019.4018.8319.1019.10101,315
Jul 25, 202419.1219.3818.8818.9518.9564,940
Jul 24, 202419.6019.6219.1619.2719.27196,801
Jul 23, 202419.4519.7319.2019.3719.37282,504
Jul 22, 202419.4519.4518.9019.0119.01126,889
Jul 19, 202419.6319.9919.1719.5019.50160,978
Jul 18, 202420.4320.5420.2520.2520.25231,862
Jul 17, 202420.5420.8220.5220.5420.5419,136
Jul 16, 202421.1021.1720.5920.7720.7713,634
Jul 15, 202421.2221.3221.1321.2021.2090,288
Jul 12, 202421.0721.2020.9120.9420.9496,809
Jul 11, 202420.8420.9420.7920.8320.8338,016
Jul 10, 202421.3021.3020.5520.7920.7987,775
Jul 9, 202421.1921.4620.8520.8720.87280,713
Jul 8, 202421.2521.4520.4220.4220.4266,083
Jul 5, 202421.0021.2520.8321.2421.2414,076
Jul 4, 202421.0821.4220.9021.0021.0062,755
Jul 3, 202420.8421.0820.6020.6620.6688,306
Jul 2, 202421.2821.2820.7320.9120.9163,312
Jul 1, 202419.4020.2519.3119.8819.8859,446
Jun 28, 202419.5019.5019.0019.2219.22160,540
Jun 27, 202419.4919.9918.8219.4519.45160,999
Jun 26, 202418.0519.0317.9318.6718.67264,657
Jun 25, 202418.7319.5118.5019.0019.00181,078
Jun 24, 202420.0020.0018.8218.9218.92109,113
Jun 21, 202420.0020.1619.2819.9219.9250,327
Jun 20, 202419.8820.0019.7020.0020.002,641
Jun 19, 202420.2020.2019.4019.4019.4019,927
Jun 18, 202420.2020.2019.5819.7519.7560,163
Jun 17, 202421.1021.1020.3420.4820.4861,809
Jun 14, 202421.2221.2220.3221.0021.0041,047
Jun 13, 202421.7621.7820.5620.9220.9213,271
Jun 12, 202421.6021.6020.6521.2021.20151,321
Jun 11, 202421.6121.9621.3521.5521.5592,783
Jun 7, 202421.3122.7321.0221.4621.4643,183
Jun 6, 202421.0221.3420.5720.8520.85119,458
Jun 5, 202421.7521.7520.1920.6020.60119,686
Jun 4, 202421.7222.0021.4821.6321.6344,547
Jun 3, 202422.4622.5022.0922.1522.15123,063
May 31, 202422.0022.3321.3721.7221.7273,107
May 30, 202422.1722.4421.6621.7121.71102,908
May 29, 202421.7522.5021.7522.1622.16141,202
May 28, 202420.7721.2020.6020.7420.74412,270
May 27, 202420.3621.3720.1120.7520.7523,019
May 24, 202419.8920.8019.5920.1620.1637,713
May 23, 202420.0020.0719.1819.9019.9082,952
May 22, 202420.8620.8620.1020.3620.36161,014
May 21, 202421.7221.7221.0021.3421.34129,410
May 20, 202421.0021.7520.8021.4221.4268,665
May 17, 202421.0021.0020.5020.6520.65890,191
May 16, 202420.9721.7520.7021.0021.00157,560
May 15, 202419.8720.9919.8720.4020.40354,907
May 14, 202419.7019.9319.3019.3019.3016,551
May 13, 202420.0020.0019.5019.6019.60446,572
May 10, 202420.3920.3919.5519.7519.757,696
May 9, 202419.3419.6619.1019.6019.607,854
May 8, 202419.0019.7019.0019.2819.281,935
May 7, 202419.5019.5018.9019.0519.05136,130
May 6, 202419.8319.8319.3119.4519.4537,386
May 3, 202420.2020.2119.0019.8719.8734,140
May 2, 202421.9821.9820.0020.0420.0414,560
May 1, 202420.6521.0020.2920.6920.699,244
Apr 30, 202420.8020.8720.0820.6020.60650,226
Apr 29, 202420.9621.3020.9021.0021.0044,652
Apr 26, 202420.6021.3020.5520.9520.95114,487
Apr 24, 202420.4920.6019.6020.3520.3537,499
Apr 23, 202420.7821.0020.3820.3820.3887,139
Apr 22, 202420.9220.9320.4820.7820.78239,534
Apr 19, 202420.8421.4320.6320.6320.63167,309
Apr 18, 202420.6020.7420.4020.6420.6472,058
Apr 17, 202421.4021.4020.6520.8020.8051,463
Apr 16, 202421.8021.8021.2121.3821.38102,625
Apr 15, 202421.2222.0021.0021.8021.8059,495
Apr 12, 202421.4521.7721.0021.0021.0079,372
Apr 11, 202421.5021.5420.8121.1021.10194,662
Apr 10, 202420.6021.0020.6020.7220.72176,768
Apr 9, 202420.9020.9820.1820.7420.7481,205
Apr 8, 202420.4021.0420.4020.9520.95254,129
Apr 5, 202421.1022.1820.1020.6020.60294,559
Apr 4, 202420.5621.4420.5621.0621.06336,789
Apr 3, 202419.8020.5919.8020.2820.2822,491
Apr 2, 202420.2020.2019.8019.8019.8012,936
Mar 28, 202419.9020.1019.8520.0020.00102,219
Mar 27, 202419.8120.1019.5120.0020.0046,376
Mar 26, 202420.6020.6019.4120.1020.1048,092
Mar 25, 202420.7820.7820.2020.2020.20272,097
Mar 22, 202420.6020.7720.6020.6820.68213,663
Mar 21, 202420.4021.0020.2020.6020.60123,010
Mar 20, 202420.7520.9020.4120.6920.698,544
Mar 19, 202420.9921.0520.2020.4920.49122,550
Mar 18, 202421.0621.1020.2420.8720.87100,951
Mar 15, 202419.8920.7719.7120.6520.65127,412
Mar 14, 202419.7020.0019.5519.7019.70404,140
Mar 13, 202418.5618.9718.5518.8418.849,667
Mar 12, 202418.7018.7718.4018.5018.5015,957

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
-5.88%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NRX.AX Noronex Limited
0.0150
-6.25%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
CVV.AX Caravel Minerals Limited
0.1700
+6.25%
 
GRX.AX GreenX Metals Limited
0.8600
+1.18%
 
CYM.AX Cyprium Metals Limited
0.0200
+11.11%