OTC Markets OTCPK - Delayed Quote USD

Mineral Resources Limited (MALRY)

Compare
9.77
-0.76
(-7.22%)
As of 11:15:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.2510.329.769.779.772,340
Apr 4, 202511.1811.8510.3910.5710.5715,000
Apr 3, 202513.1813.2112.9412.9412.948,500
Apr 2, 202514.3015.0814.1714.4314.437,600
Apr 1, 202514.7615.0514.7614.9914.9911,900
Mar 31, 202514.8415.0914.8415.0315.0312,700
Mar 28, 202515.7015.7415.4315.5915.5918,300
Mar 27, 202515.5115.6015.3815.4015.4012,600
Mar 26, 202515.4215.4415.2115.2215.224,800
Mar 25, 202515.3815.3815.2915.3315.3320,800
Mar 24, 202514.8015.9014.8015.3015.3022,000
Mar 21, 202514.1414.1413.9814.0814.0828,000
Mar 20, 202514.6014.7114.4314.6514.653,000
Mar 19, 202515.5415.5414.9615.3415.346,500
Mar 18, 202515.6815.6815.5515.6415.6422,600
Mar 17, 202515.9416.1015.4915.6915.6919,500
Mar 14, 202513.8414.0313.8414.0314.0317,900
Mar 13, 202513.6413.7713.5813.5913.599,200
Mar 12, 202513.1213.3113.1213.1913.1917,500
Mar 11, 202513.3613.3813.0313.1613.1632,100
Mar 10, 202513.3713.5913.1813.3313.339,800
Mar 7, 202513.2113.3713.1013.3713.375,800
Mar 6, 202513.5013.6213.4013.5313.536,700
Mar 5, 202513.2613.4113.1413.2713.2710,800
Mar 4, 202513.5113.6513.0113.1913.1936,600
Mar 3, 202514.5015.2914.4614.4614.4669,000
Feb 28, 202514.1114.7214.0014.3214.3272,700
Feb 27, 202515.3015.7914.8714.9214.9219,300
Feb 26, 202515.4816.2115.3615.6815.6820,100
Feb 25, 202516.2616.8715.7516.3216.3217,600
Feb 24, 202516.7617.5516.7616.9116.9123,000
Feb 21, 202516.7517.3616.7516.9816.9812,100
Feb 20, 202516.5017.0016.4616.7016.7011,800
Feb 19, 202516.9216.9215.1715.2615.2627,200
Feb 18, 202519.0119.3218.5818.7518.7521,600
Feb 14, 202520.5120.5220.4120.4120.4125,700
Feb 13, 202521.3222.0021.3221.7621.765,100
Feb 12, 202520.5320.5320.0820.2920.2913,400
Feb 11, 202520.4020.5320.4020.5320.5333,300
Feb 10, 202522.2322.2322.0022.1822.1817,300
Feb 7, 202522.1222.1821.4421.6721.6710,500
Feb 6, 202521.9022.1221.4121.8421.8412,800
Feb 5, 202521.7521.8621.7221.7221.7246,100
Feb 4, 202521.2621.3621.2021.3621.366,200
Feb 3, 202520.5020.7620.4320.6220.626,600
Jan 31, 202521.6921.7921.4321.5021.502,800
Jan 30, 202522.2722.9322.2722.5622.565,200
Jan 29, 202521.9623.2721.9622.2322.2312,700
Jan 28, 202522.2022.8122.0922.3722.3729,200
Jan 27, 202522.2522.4421.7721.8021.8011,800
Jan 24, 202522.2122.4422.2122.2722.273,300
Jan 23, 202522.0922.2322.0922.1722.172,500
Jan 22, 202523.2023.2023.2023.2023.20-
Jan 21, 202523.0423.2023.0223.2023.202,000
Jan 17, 202523.2523.3923.1123.1123.112,200
Jan 16, 202521.9522.5021.9522.2822.287,800
Jan 15, 202522.1323.3221.9223.3023.306,800
Jan 14, 202522.0022.0521.9521.9621.962,300
Jan 13, 202521.0921.6020.9820.9820.984,100
Jan 10, 202520.8321.0020.7220.9520.953,000
Jan 8, 202521.7321.8621.6121.6121.613,000
Jan 7, 202521.5621.5621.2321.3121.3129,300
Jan 6, 202522.0022.1321.7022.1322.136,900
Jan 3, 202521.8021.8021.1821.2221.2229,400
Jan 2, 202521.7521.7821.3821.4421.448,100
Dec 31, 202421.2021.8821.0021.8821.8826,800
Dec 30, 202421.2321.9221.0121.1321.1384,300
Dec 27, 202421.8021.8421.0421.0721.0782,400
Dec 26, 202420.2521.8120.2521.1821.1837,200
Dec 24, 202421.3021.5221.0421.0421.0459,000
Dec 23, 202420.9021.0920.7321.0921.0910,800
Dec 20, 202420.4920.9520.4920.5720.574,900
Dec 19, 202420.5920.5920.3820.5020.508,800
Dec 18, 202420.9321.6020.9021.0721.077,200
Dec 17, 202421.9622.1721.9622.0022.002,900
Dec 16, 202422.4222.5322.2122.3022.3010,800
Dec 13, 202422.5323.2922.4222.9322.932,400
Dec 12, 202423.7324.0423.2123.2123.2113,600
Dec 11, 202423.2523.5923.2523.2823.282,200
Dec 10, 202423.2224.4523.0323.9023.906,500
Dec 9, 202422.0522.6521.1922.3322.3369,400
Dec 6, 202423.0123.0122.0522.0522.0524,700
Dec 5, 202422.0622.2622.0222.2622.2611,400
Dec 4, 202423.2023.2022.5622.5622.564,400
Dec 3, 202423.6023.8623.5823.5823.5815,800
Dec 2, 202423.1623.3722.9623.3023.3018,300
Nov 29, 202421.7022.0721.7022.0722.074,700
Nov 27, 202422.5022.5021.8521.8821.888,900
Nov 26, 202421.5021.6221.4321.4321.439,400
Nov 25, 202421.7421.9821.4221.4621.463,900
Nov 22, 202421.7622.0321.7621.9921.992,300
Nov 21, 202422.3822.5122.0822.4422.4411,300
Nov 20, 202422.2222.3122.0422.3122.313,300
Nov 19, 202423.2923.2922.1722.3222.329,300
Nov 18, 202422.2222.6622.2222.6622.667,300
Nov 15, 202422.0122.1321.4321.4321.435,800
Nov 14, 202422.7423.0022.3622.8722.877,200
Nov 13, 202422.2923.0022.2922.8422.847,900
Nov 12, 202424.1024.7524.0024.1024.105,900
Nov 11, 202425.1625.1623.4423.9923.9919,800
Nov 8, 202425.5626.3224.5025.5525.5514,400
Nov 7, 202424.5026.1124.5026.0126.0116,500
Nov 6, 202424.2624.4024.1724.4024.401,900
Nov 5, 202425.7126.0225.2625.6825.6817,200
Nov 4, 202424.9124.9123.7824.0324.0364,800
Nov 1, 202426.5127.4526.5126.6826.6824,500
Oct 31, 202425.0025.6125.0025.3525.3519,200
Oct 30, 202424.5524.5723.8023.9123.9118,000
Oct 29, 202424.8124.8124.2024.3024.3010,700
Oct 28, 202423.0023.5022.9323.0123.0114,500
Oct 25, 202422.4223.0021.8522.6022.603,700
Oct 24, 202423.6223.9023.6223.8223.8227,100
Oct 23, 202424.6024.6023.4123.5223.5231,700
Oct 22, 202425.0525.4724.4525.3725.378,200
Oct 21, 202428.4428.4425.7326.1426.1425,800
Oct 18, 202431.5032.8231.3931.8431.845,100
Oct 17, 202432.8132.8131.4231.4831.4819,400
Oct 16, 202432.8232.9332.8232.9332.931,900
Oct 15, 202434.0634.1933.4034.1934.191,300
Oct 14, 202435.0035.0034.2034.3934.396,300
Oct 11, 202434.7535.2334.7535.2335.232,100
Oct 10, 202434.2835.0033.5733.9533.951,600
Oct 9, 202432.2332.3431.9932.3432.3436,900
Oct 8, 202434.4534.4733.9034.2434.2419,700
Oct 7, 202436.4436.4436.2336.4236.425,100
Oct 4, 202435.7535.7534.7635.0035.0016,400
Oct 3, 202436.3436.3435.3036.1536.155,200
Oct 2, 202434.8236.3434.8236.3436.343,400
Oct 1, 202435.2535.6135.2535.6135.614,700
Sep 30, 202435.5835.5835.2135.4235.4222,000
Sep 27, 202434.1134.1134.0034.0834.085,200
Sep 26, 202430.0030.2429.7729.9529.9523,100
Sep 25, 202428.5028.5027.9028.5028.502,200
Sep 24, 202427.3627.3626.9727.1427.142,200
Sep 23, 202425.8025.8025.1025.1025.104,600
Sep 20, 202424.8125.1424.3124.4824.488,200
Sep 19, 202425.6626.0825.6126.0826.086,200
Sep 18, 202425.0725.1225.0725.1225.12800
Sep 17, 202424.7125.5024.7125.5025.503,000
Sep 16, 202425.3325.8824.9024.9024.906,400
Sep 13, 202426.0926.2925.8825.8825.8812,100
Sep 12, 202425.4825.9325.4825.9025.905,900
Sep 11, 202423.4124.5023.4123.6523.658,200
Sep 10, 202420.9620.9620.0020.1720.1726,900
Sep 9, 202420.3020.4519.6620.0120.0130,800
Sep 6, 202420.6420.6419.8519.8519.8518,200
Sep 5, 202421.6521.9521.5021.9521.9522,200
Sep 4, 202422.8323.3522.3523.3523.3539,600
Sep 3, 202424.2224.2223.6524.1524.1540,500
Aug 30, 202427.0328.3927.0027.0027.0080,800
Aug 29, 202428.0028.0027.4227.6427.646,200
Aug 28, 202429.3130.2229.1229.1229.124,900
Aug 27, 202429.7730.9329.7230.3030.3040,000
Aug 26, 202429.4330.5729.4330.5630.562,900
Aug 23, 202429.3131.4529.2931.0731.071,300
Aug 22, 202431.5031.9730.7830.7830.789,700
Aug 21, 202431.0032.0030.6530.6730.672,000
Aug 20, 202429.4329.9529.1329.1329.1327,700
Aug 19, 202429.9830.5029.4530.2330.234,000
Aug 16, 202430.0031.5030.0030.3230.322,800
Aug 15, 202430.5030.5029.6330.0630.063,800
Aug 14, 202431.5031.5030.5130.5130.514,200
Aug 13, 202432.0232.7432.0232.7432.742,300
Aug 12, 202433.5033.5032.0133.0833.083,400
Aug 9, 202434.1835.1033.7734.3534.3535,000
Aug 8, 202433.0834.6733.0533.9533.9547,600
Aug 7, 202433.7635.0033.3133.3533.3527,400
Aug 6, 202432.5033.3432.2633.3033.3024,900
Aug 5, 202432.4033.4832.4033.3933.397,100
Aug 2, 202433.3433.3432.7533.2533.258,500
Aug 1, 202435.0736.0333.4234.1334.1318,700
Jul 31, 202436.4536.4535.2835.2835.281,900
Jul 30, 202434.1234.4733.7134.2834.2840,700
Jul 29, 202434.2036.2934.2035.5735.57270,300
Jul 26, 202435.4435.8834.7635.8635.8668,700
Jul 25, 202433.9334.4633.4734.3034.3015,900
Jul 24, 202435.2035.2034.1834.1834.185,400
Jul 23, 202436.0336.1736.0036.1736.171,200
Jul 22, 202436.5037.1236.5036.6536.653,500
Jul 19, 202436.8437.1336.8437.1337.131,200
Jul 18, 202437.5037.5036.9036.9036.902,500
Jul 17, 202438.2539.5038.2538.7038.7010,000
Jul 16, 202438.9438.9437.9238.4538.45700
Jul 15, 202439.5039.5038.8839.2539.25900
Jul 12, 202438.1439.5038.1439.5039.501,200
Jul 11, 202438.8338.8338.0038.0038.002,300
Jul 10, 202437.8038.1337.8038.1338.132,800
Jul 9, 202438.0038.7137.4337.4337.432,100
Jul 8, 202439.2039.2038.2038.3538.3513,200
Jul 5, 202440.0540.2538.7138.7338.733,300
Jul 3, 202436.2138.1536.2138.1538.153,000
Jul 2, 202436.2036.2035.3635.3635.366,100
Jul 1, 202435.6937.3235.6935.8335.831,400
Jun 28, 202436.4736.4735.6235.6235.622,800
Jun 27, 202436.0736.7836.0736.7836.78700
Jun 26, 202436.4437.5336.4437.5037.507,700
Jun 25, 202436.3537.1436.3536.5236.524,100
Jun 24, 202436.7736.7736.5836.5836.581,700
Jun 21, 202438.0038.0038.0038.0038.00500
Jun 20, 202438.7140.2838.7140.2840.28700
Jun 18, 202440.5040.5040.5040.5040.50400
Jun 17, 202440.5040.5040.5040.5040.50300
Jun 14, 202441.3541.6041.3541.6041.60700
Jun 13, 202443.0043.0043.0043.0043.001,400
Jun 12, 202443.0043.0043.0043.0043.00200
Jun 11, 202448.3148.3148.3148.3148.31-
Jun 10, 202448.3148.3148.3148.3148.31-
Jun 7, 202448.3148.3148.3148.3148.31-
Jun 6, 202448.3148.3148.3148.3148.31-
Jun 5, 202448.3148.3148.3148.3148.31-
Jun 4, 202448.3148.3148.3148.3148.31200
Jun 3, 202449.9449.9449.9449.9449.94-
May 31, 202449.9449.9449.9449.9449.94-
May 30, 202449.9449.9449.9449.9449.94100
May 29, 202449.9449.9449.9449.9449.94100
May 28, 202449.9449.9449.9449.9449.94100
May 24, 202449.9449.9449.9449.9449.94200
May 23, 202450.3550.3549.8149.8149.811,300
May 22, 202451.0151.0150.5550.7950.792,600
May 21, 202453.3553.3552.5352.7152.71700
May 20, 202453.3553.3553.3553.3553.35200
May 17, 202451.6451.6451.6451.6451.64-
May 16, 202451.6451.6451.6451.6451.64400
May 15, 202450.5650.5650.5650.5650.56-
May 14, 202450.5650.5650.5650.5650.56-
May 13, 202452.1152.1150.5550.5650.561,100
May 10, 202451.9951.9950.9550.9550.953,000
May 9, 202450.2650.2650.2650.2650.26200
May 8, 202450.0550.0550.0550.0550.05400
May 7, 202448.8148.8148.8148.8148.81-
May 6, 202448.8148.8148.8148.8148.81-
May 3, 202448.8148.8148.8148.8148.81-
May 2, 202448.8148.8148.8148.8148.81300
May 1, 202446.8147.5946.8147.5947.592,700
Apr 30, 202446.1046.1045.8245.8245.821,000
Apr 29, 202446.7446.7446.0146.0246.021,600
Apr 26, 202444.3844.3844.3844.3844.38-
Apr 25, 202444.3844.3844.3844.3844.38-
Apr 24, 202444.2044.3843.9244.3844.38900
Apr 23, 202443.9243.9243.9243.9243.92-
Apr 22, 202443.9243.9243.9243.9243.92-
Apr 19, 202443.9844.3043.9243.9243.92800
Apr 18, 202445.1145.1145.1145.1145.11200
Apr 17, 202445.3745.3744.5644.5644.56400
Apr 16, 202444.2344.2344.2344.2344.23500
Apr 15, 202446.7046.7046.7046.7046.70800
Apr 12, 202446.4246.4246.4246.4246.42300
Apr 11, 202446.5846.5846.5846.5846.58300
Apr 10, 202446.2546.5845.9646.5846.581,300
Apr 9, 202446.3246.3246.3246.3246.32400
Apr 8, 202446.3246.3246.3246.3246.32300

Related Tickers

RTPPF Rio Tinto Group
53.00
-15.20%
 
SHTLF South32 Limited
1.9250
-6.10%
 
BHPLF BHP Group Limited
21.45
-2.50%
 
IGO.AX IGO Limited
3.2700
-5.49%
 
PILBF Pilbara Minerals Limited
0.7800
-3.70%
 
ILU.AX Iluka Resources Limited
3.4200
-5.26%
 
NGLOY Anglo American plc
11.60
-0.43%
 
GSM Ferroglobe PLC
3.1550
-5.82%
 
GLNCY Glencore plc
5.81
-3.49%
 
SGML Sigma Lithium Corporation
7.65
+0.26%