Maximus Resources Limited (MXR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,582,219 |
| 13 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,609 |
| 12 Jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 95,067 |
| 11 Jun 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 428,370 |
| 07 Jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 621,287 |
| 06 Jun 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 310,475 |
| 05 Jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 678,829 |
| 04 Jun 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,212,184 |
| 03 Jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 103,500 |
| 31 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 385,255 |
| 30 May 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 524,296 |
| 29 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 577,456 |
| 28 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 525,518 |
| 27 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 535,887 |
| 24 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 46,635 |
| 22 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 52,182 |
| 21 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,629,922 |
| 20 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,431,250 |
| 17 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 33,174 |
| 16 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 34,777 |
| 15 May 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 480,181 |
| 14 May 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 352,709 |
| 13 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 31,958 |
| 10 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,357 |
| 09 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 22,350 |
| 08 May 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 45,976 |
| 07 May 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 183,313 |
| 06 May 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 35,936 |
| 03 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
| 02 May 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 184,166 |
| 01 May 2024 | 0.0332 | 0.0332 | 0.0303 | 0.0322 | 0.0322 | 83,101 |
| 30 Apr 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0322 | 0.0322 | 700,885 |
| 29 Apr 2024 | 0.0352 | 0.0362 | 0.0303 | 0.0322 | 0.0322 | 1,862,160 |
| 26 Apr 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
| 24 Apr 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
| 23 Apr 2024 | 0.0391 | 0.0391 | 0.0371 | 0.0371 | 0.0371 | 380,825 |
| 22 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 380,287 |
| 19 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 962,166 |
| 18 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 662,776 |
| 17 Apr 2024 | 0.0380 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 1,364,730 |
| 16 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 14,000 |
| 15 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 75,735 |
| 12 Apr 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 758,497 |
| 11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 309,045 |
| 10 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,157,686 |
| 09 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 31,279 |
| 08 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 56,149 |
| 05 Apr 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 3,188,829 |
| 04 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 3,424,671 |
| 03 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 696,956 |
| 02 Apr 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 825,455 |
| 28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 352,253 |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 461,810 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,497 |
| 22 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 306,451 |
| 21 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,181,098 |
| 20 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 791,947 |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 93,454 |
| 18 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 452,000 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,285 |
| 12 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 423,402 |
| 11 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 07 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 05 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 130,500 |
| 04 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 6,200 |
| 01 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 55,889 |
| 29 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 41,726 |
| 28 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 109,660 |
| 27 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
| 26 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 204,675 |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 374,805 |
| 22 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 329,899 |
| 21 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 508,969 |
| 20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,603 |
| 19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Feb 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 509,458 |
| 14 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 13 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 496,403 |
| 12 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 667,078 |
| 09 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
| 08 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 364,371 |
| 07 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
| 06 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,153,221 |
| 05 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 407,004 |
| 02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,563 |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,197,487 |
| 31 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 678,895 |
| 30 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 535,592 |
| 29 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 249,000 |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 358,921 |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 447,964 |
| *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.