Midas Minerals Limited (MM1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 35,967 |
| 27 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 37,500 |
| 26 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 304,118 |
| 25 Jun 2024 | 0.0870 | 0.0870 | 0.0750 | 0.0750 | 0.0750 | 239,552 |
| 24 Jun 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 21 Jun 2024 | 0.0860 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 218,394 |
| 20 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 40,022 |
| 19 Jun 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 133,677 |
| 18 Jun 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 13,677 |
| 17 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 117,499 |
| 13 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 645,644 |
| 12 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 11 Jun 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 212,666 |
| 07 Jun 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 66,684 |
| 06 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 05 Jun 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 50,000 |
| 04 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 31 May 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 389,661 |
| 30 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 66 |
| 29 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,951 |
| 28 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 9,272 |
| 27 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,489 |
| 24 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 420,805 |
| 21 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 20 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 17 May 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 191,039 |
| 16 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 17,326 |
| 15 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 743 |
| 14 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 76,595 |
| 13 May 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 87,818 |
| 10 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 4 |
| 09 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 08 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,195 |
| 07 May 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 28,034 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 59,996 |
| 02 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 40,004 |
| 01 May 2024 | 0.0730 | 0.0730 | 0.0640 | 0.0640 | 0.0640 | 59,810 |
| 30 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 100,013 |
| 29 Apr 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 219,418 |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 202,573 |
| 24 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 26,409 |
| 23 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 279 |
| 22 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 19 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 18 Apr 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 110,770 |
| 17 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 36 |
| 16 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,775 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 10 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Apr 2024 | 0.0760 | 0.0760 | 0.0600 | 0.0700 | 0.0700 | 500,000 |
| 08 Apr 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 50,000 |
| 05 Apr 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 37,937 |
| 04 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 03 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 02 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
| 27 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 26 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,252 |
| 25 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58 |
| 21 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 73,750 |
| 20 Mar 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 186,098 |
| 19 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 18 Mar 2024 | 0.0850 | 0.0850 | 0.0760 | 0.0800 | 0.0800 | 256,250 |
| 15 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 14 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 144,149 |
| 13 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 11,240 |
| 12 Mar 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0800 | 0.0800 | 68,746 |
| 11 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 08 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,405 |
| 07 Mar 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 19,104 |
| 06 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 05 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 76,535 |
| 04 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Feb 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 124,065 |
| 28 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
| 27 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 84,768 |
| 26 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 73,926 |
| 23 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 155,851 |
| 22 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 21 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 20 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 436,192 |
| 19 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 16 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 23,512 |
| 15 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 14 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 13 Feb 2024 | 0.0990 | 0.0990 | 0.0970 | 0.0970 | 0.0970 | 56,011 |
| 12 Feb 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
| 09 Feb 2024 | 0.1000 | 0.1000 | 0.0990 | 0.0990 | 0.0990 | 108,831 |
| 08 Feb 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 399,173 |
| 07 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 5,663 |
| 06 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.