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

ASX - Delayed Quote AUD

Mount Burgess Mining N.L. (MTB.AX)

Compare
0.0050
0.0000
(0.00%)
At close: April 11 at 3:52:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00500.00500.00500.00500.0050-
Apr 11, 20250.00400.00500.00400.00500.005050,357
Apr 10, 20250.00500.00500.00500.00500.0050100,000
Apr 9, 20250.00400.00400.00400.00400.00402
Apr 8, 20250.00400.00400.00400.00400.0040-
Apr 7, 20250.00400.00400.00400.00400.0040-
Apr 4, 20250.00400.00400.00400.00400.00403,929
Apr 3, 20250.00500.00500.00500.00500.0050-
Apr 2, 20250.00500.00500.00500.00500.0050-
Apr 1, 20250.00500.00500.00500.00500.0050-
Mar 31, 20250.00500.00500.00500.00500.005079
Mar 28, 20250.00500.00500.00500.00500.0050-
Mar 27, 20250.00500.00500.00500.00500.0050-
Mar 26, 20250.00500.00500.00500.00500.0050593,961
Mar 25, 20250.00400.00400.00400.00400.0040-
Mar 24, 20250.00400.00400.00400.00400.004031,661
Mar 21, 20250.00400.00400.00400.00400.0040-
Mar 20, 20250.00400.00400.00400.00400.0040-
Mar 19, 20250.00400.00400.00400.00400.0040-
Mar 18, 20250.00400.00400.00400.00400.0040374,378
Mar 17, 20250.00500.00500.00500.00500.0050-
Mar 14, 20250.00500.00500.00500.00500.0050-
Mar 13, 20250.00500.00500.00500.00500.0050-
Mar 12, 20250.00500.00500.00500.00500.0050-
Mar 11, 20250.00500.00500.00500.00500.0050-
Mar 10, 20250.00500.00500.00500.00500.00501,200,099
Mar 7, 20250.00400.00400.00400.00400.0040-
Mar 6, 20250.00400.00400.00400.00400.0040-
Mar 5, 20250.00400.00400.00400.00400.00402,105,244
Mar 4, 20250.00500.00500.00500.00500.0050-
Mar 3, 20250.00500.00500.00500.00500.0050249,741
Feb 28, 20250.00500.00500.00500.00500.0050358
Feb 27, 20250.00500.00500.00500.00500.0050250,000
Feb 26, 20250.00500.00500.00500.00500.0050-
Feb 25, 20250.00500.00500.00500.00500.0050-
Feb 24, 20250.00500.00500.00500.00500.0050-
Feb 21, 20250.00500.00500.00500.00500.0050-
Feb 20, 20250.00600.00600.00500.00500.00501,927,020
Feb 19, 20250.00600.00600.00500.00500.00507,773
Feb 18, 20250.00600.00600.00600.00600.00601,720,594
Feb 17, 20250.00500.00500.00500.00500.0050-
Feb 14, 20250.00500.00500.00500.00500.0050370,002
Feb 13, 20250.00500.00500.00500.00500.005090
Feb 12, 20250.00600.00600.00600.00600.0060323,148
Feb 11, 20250.00600.00600.00600.00600.0060475,000
Feb 10, 20250.00600.00600.00600.00600.006082
Feb 7, 20250.00600.00600.00600.00600.0060173,243
Feb 6, 20250.00600.00600.00600.00600.00601,839,065
Feb 5, 20250.00500.00500.00500.00500.0050539,716
Feb 4, 20250.00600.00600.00600.00600.00601,058,865
Feb 3, 20250.00600.00600.00600.00600.0060500,050
Jan 31, 20250.00600.00600.00600.00600.0060206,018
Jan 30, 20250.00500.00500.00500.00500.0050-
Jan 29, 20250.00500.00500.00500.00500.0050-
Jan 28, 20250.00500.00500.00500.00500.005050,000
Jan 24, 20250.00600.00600.00600.00600.006082
Jan 23, 20250.00600.00600.00600.00600.006089,000
Jan 22, 20250.00600.00600.00600.00600.0060-
Jan 21, 20250.00600.00600.00600.00600.0060-
Jan 20, 20250.00600.00600.00600.00600.0060818
Jan 17, 20250.00600.00600.00600.00600.0060303,971
Jan 16, 20250.00600.00600.00600.00600.0060-
Jan 15, 20250.00600.00600.00600.00600.0060-
Jan 14, 20250.00600.00600.00600.00600.0060-
Jan 13, 20250.00600.00600.00600.00600.0060325,000
Jan 10, 20250.00500.00600.00500.00600.0060348,334
Jan 9, 20250.00500.00500.00500.00500.00501,771
Jan 8, 20250.00600.00600.00600.00600.00601,819,500
Jan 7, 20250.00600.00700.00600.00700.0070700,892
Jan 6, 20250.00600.00600.00600.00600.00602,384,176
Jan 3, 20250.00600.00600.00600.00600.0060650,082
Jan 2, 20250.00500.00500.00400.00400.00409,371
Dec 31, 20240.00400.00500.00400.00500.0050192,406
Dec 30, 20240.00400.00400.00400.00400.0040-
Dec 27, 20240.00400.00400.00400.00400.0040-
Dec 24, 20240.00400.00400.00400.00400.004095,286
Dec 23, 20240.00500.00500.00500.00500.00501,075,999
Dec 20, 20240.00500.00500.00500.00500.005062,500
Dec 19, 20240.00400.00400.00400.00400.0040-
Dec 18, 20240.00400.00400.00400.00400.00405,715
Dec 17, 20240.00600.00600.00600.00600.0060-
Dec 16, 20240.00600.00600.00600.00600.0060200,000
Dec 13, 20240.00500.00500.00500.00500.0050650,842
Dec 12, 20240.00400.00500.00400.00500.0050600,005
Dec 11, 20240.00500.00500.00500.00500.00501,223,920
Dec 10, 20240.00500.00500.00500.00500.00502
Dec 9, 20240.00500.00500.00500.00500.005030,000
Dec 6, 20240.00500.00600.00500.00500.0050163,808
Dec 5, 20240.00700.00700.00500.00500.0050862,504
Dec 4, 20240.00600.00600.00600.00600.0060257,369
Dec 3, 2024 1:4 Stock Splits
Dec 3, 20240.00600.00600.00600.00600.0060-
Dec 2, 20240.00800.00800.00600.00600.0060632,820
Nov 29, 20240.00600.00600.00600.00600.0060613,143
Nov 28, 20240.00400.00400.00400.00400.0040125,000
Nov 27, 20240.00600.00600.00600.00600.0060490
Nov 26, 20240.00400.00600.00400.00600.00604,140,065
Nov 25, 20240.00400.00400.00400.00400.004010,594,637
Nov 22, 20240.00400.00400.00400.00400.0040-
Nov 21, 20240.00400.00400.00400.00400.0040-
Nov 20, 20240.00400.00400.00400.00400.0040193,695
Nov 19, 20240.00600.00600.00600.00600.006011,156
Nov 18, 20240.00400.00400.00400.00400.0040-
Nov 15, 20240.00600.00600.00400.00400.00401,351,375
Nov 14, 20240.00600.00600.00600.00600.00601,150,000
Nov 13, 20240.00400.00400.00400.00400.0040103,874
Nov 12, 20240.00400.00400.00400.00400.0040-
Nov 11, 20240.00400.00400.00400.00400.0040676
Nov 8, 20240.00400.00400.00400.00400.0040-
Nov 7, 20240.00400.00400.00400.00400.0040-
Nov 6, 20240.00400.00400.00400.00400.0040-
Nov 5, 20240.00400.00400.00400.00400.0040-
Nov 4, 20240.00400.00400.00400.00400.0040-
Nov 1, 20240.00400.00400.00400.00400.0040-
Oct 31, 20240.00400.00400.00400.00400.0040-
Oct 30, 20240.00400.00400.00400.00400.0040-
Oct 29, 20240.00400.00400.00400.00400.0040-
Oct 28, 20240.00400.00400.00400.00400.0040-
Oct 25, 20240.00400.00400.00400.00400.0040-
Oct 24, 20240.00400.00400.00400.00400.0040-
Oct 23, 20240.00400.00400.00400.00400.0040124
Oct 22, 20240.00600.00600.00600.00600.0060125,000
Oct 21, 20240.00400.00400.00400.00400.0040106,250
Oct 18, 20240.00400.00400.00400.00400.00406,360,970
Oct 17, 20240.00400.00400.00400.00400.004027,700
Oct 16, 20240.00400.00400.00400.00400.0040-
Oct 15, 20240.00400.00400.00400.00400.004045,714
Oct 14, 20240.00800.00800.00800.00800.0080-
Oct 11, 20240.00800.00800.00800.00800.0080-
Oct 10, 20240.00800.00800.00800.00800.0080-
Oct 9, 20240.00800.00800.00800.00800.0080-
Oct 8, 20240.00800.00800.00800.00800.0080-
Oct 7, 20240.00800.00800.00800.00800.0080-
Oct 4, 20240.00800.00800.00800.00800.0080-
Oct 3, 20240.00800.00800.00800.00800.0080-
Oct 2, 20240.00800.00800.00800.00800.0080-
Oct 1, 20240.00800.00800.00800.00800.008027,500
Sep 30, 20240.00800.00800.00800.00800.008022,500
Sep 27, 20240.00800.00800.00800.00800.0080462,919
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.004050,000
Sep 23, 20240.00400.00400.00400.00400.0040-
Sep 20, 20240.00400.00400.00400.00400.00404,696
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040-
Sep 17, 20240.00400.00400.00400.00400.0040-
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00800.00800.00400.00400.0040104,624
Sep 12, 20240.00400.00400.00400.00400.0040-
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00400.00400.00400.00400.0040-
Sep 9, 20240.00400.00400.00400.00400.0040-
Sep 6, 20240.00400.00400.00400.00400.0040-
Sep 5, 20240.00400.00400.00400.00400.004010,000
Sep 4, 20240.00400.00400.00400.00400.0040-
Sep 3, 20240.00400.00400.00400.00400.004092
Sep 2, 20240.00600.00600.00600.00600.0060-
Aug 30, 20240.00600.00600.00600.00600.0060-
Aug 29, 20240.00600.00600.00600.00600.0060-
Aug 28, 20240.00600.00600.00600.00600.0060-
Aug 27, 20240.00600.00600.00600.00600.0060-
Aug 26, 20240.00600.00600.00600.00600.0060-
Aug 23, 20240.00600.00600.00600.00600.0060-
Aug 22, 20240.00600.00600.00600.00600.0060-
Aug 21, 20240.00600.00600.00600.00600.0060-
Aug 20, 20240.00600.00600.00600.00600.0060-
Aug 19, 20240.00400.00600.00400.00600.0060101,820
Aug 16, 20240.00600.00600.00400.00400.004059,375
Aug 15, 20240.00600.00600.00600.00600.0060-
Aug 14, 20240.00600.00600.00600.00600.0060187,990
Aug 13, 20240.00400.00400.00400.00400.0040-
Aug 12, 20240.00400.00400.00400.00400.0040-
Aug 9, 20240.00400.00400.00400.00400.0040-
Aug 8, 20240.00400.00400.00400.00400.0040-
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00400.00400.00400.00400.0040-
Aug 5, 20240.00400.00400.00400.00400.0040287,500
Aug 2, 20240.00400.00400.00400.00400.0040738,856
Aug 1, 20240.00400.00400.00400.00400.0040623,753
Jul 31, 20240.00600.00600.00600.00600.0060-
Jul 30, 20240.00600.00600.00600.00600.0060-
Jul 29, 20240.00600.00600.00600.00600.0060-
Jul 26, 20240.00600.00600.00600.00600.0060-
Jul 25, 20240.00600.00600.00600.00600.0060-
Jul 24, 20240.00600.00600.00600.00600.0060-
Jul 23, 20240.00600.00600.00600.00600.0060-
Jul 22, 20240.00600.00600.00600.00600.0060-
Jul 19, 20240.00600.00600.00600.00600.0060-
Jul 18, 20240.00600.00600.00600.00600.0060-
Jul 17, 20240.00600.00600.00600.00600.0060-
Jul 16, 20240.00600.00600.00600.00600.0060-
Jul 15, 20240.00600.00600.00600.00600.0060-
Jul 12, 20240.00600.00600.00600.00600.0060-
Jul 11, 20240.00600.00600.00600.00600.0060-
Jul 10, 20240.00600.00600.00600.00600.0060-
Jul 9, 20240.00600.00600.00600.00600.006012,250
Jul 8, 20240.00600.00600.00600.00600.0060-
Jul 5, 20240.00600.00600.00600.00600.0060-
Jul 4, 20240.00600.00600.00600.00600.006012,500
Jul 3, 20240.00800.00800.00600.00800.008087,535
Jul 2, 20240.00800.00800.00800.00800.0080248,756
Jul 1, 20240.00400.00400.00400.00400.00407,143
Jun 28, 20240.00600.00600.00600.00600.0060-
Jun 27, 20240.00600.00600.00600.00600.006039,166
Jun 26, 20240.00800.00800.00800.00800.0080-
Jun 25, 20240.00800.00800.00800.00800.0080225,000
Jun 24, 20240.00600.00800.00600.00800.0080373,805
Jun 21, 20240.00600.00600.00600.00600.00601,346
Jun 20, 20240.00400.00400.00400.00400.0040-
Jun 19, 20240.00400.00400.00400.00400.0040-
Jun 18, 20240.00400.00400.00400.00400.004024
Jun 17, 20240.00600.00600.00600.00600.006029,797
Jun 14, 20240.00800.00800.00800.00800.0080274
Jun 13, 20240.00800.00800.00800.00800.008064,203
Jun 12, 20240.00800.00800.00800.00800.0080-
Jun 11, 20240.00800.00800.00800.00800.0080-
Jun 7, 20240.00800.00800.00800.00800.0080-
Jun 6, 20240.00800.00800.00800.00800.0080-
Jun 5, 20240.00800.00800.00800.00800.008018,750
Jun 4, 20240.00600.01200.00600.00800.00803,289,306
Jun 3, 20240.00800.00800.00800.00800.0080900,105
May 31, 20240.00800.00800.00800.00800.0080-
May 30, 20240.00800.00800.00800.00800.0080-
May 29, 20240.00800.00800.00800.00800.008051,143
May 28, 20240.00800.00800.00800.00800.0080-
May 27, 20240.00800.00800.00800.00800.0080-
May 24, 20240.00800.00800.00800.00800.0080-
May 23, 20240.00800.00800.00800.00800.008010,777
May 22, 20240.00800.00800.00800.00800.0080-
May 21, 20240.00800.00800.00800.00800.0080-
May 20, 20240.00800.00800.00800.00800.0080190,160
May 17, 20240.00800.00800.00800.00800.0080-
May 16, 20240.00800.00800.00800.00800.0080385,959
May 15, 20240.00800.00800.00800.00800.00806,387,775
May 14, 20240.00800.00800.00800.00800.0080-
May 13, 20240.00800.00800.00800.00800.0080375,000
May 10, 20240.00800.00800.00800.00800.0080-
May 9, 20240.00800.00800.00800.00800.0080-
May 8, 20240.00800.00800.00800.00800.0080-
May 7, 20240.00800.00800.00800.00800.008066,000
May 6, 20240.00800.00800.00800.00800.0080-
May 3, 20240.00800.00800.00800.00800.0080-
May 2, 20240.00800.00800.00800.00800.00801,785
May 1, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01000.01000.01000.01000.01008,085
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 24, 20240.01000.01000.01000.01000.01007,500
Apr 23, 20240.01000.01000.01000.01000.0100-
Apr 22, 20240.01000.01000.01000.01000.0100-
Apr 19, 20240.01000.01000.01000.01000.0100-
Apr 18, 20240.01000.01000.01000.01000.0100-
Apr 17, 20240.01000.01000.01000.01000.0100-
Apr 16, 20240.01000.01000.01000.01000.0100-
Apr 15, 20240.00800.01000.00800.01000.0100190,966

Related Tickers

MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
ALB.AX Albion Resources Limited
0.0490
-2.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
BOA.AX BOA Resources Limited
0.0180
0.00%
 
TSL.AX Titanium Sands Limited
0.0060
0.00%