Maximus Resources Limited (MXR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 03:07PM AEST

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.0290	0.0290	0.0290	0.0290	0.0290	107,216
20 Jun 2024	0.0290	0.0290	0.0290	0.0290	0.0290	113,780
19 Jun 2024	0.0290	0.0290	0.0280	0.0280	0.0280	99,614
18 Jun 2024	0.0290	0.0300	0.0280	0.0300	0.0300	72,275
17 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.42(-0.76%)

NZD/USD0.6120-0.0001(-0.02%)

NZD/EUR0.5717+0.0003(+0.06%)

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.70(-0.86%)

Maximus Resources Limited (MXR.AX)

NZX 50
11,682.39
-89.42(-0.76%)

NZD/USD
0.6120
-0.0001(-0.02%)

NZD/EUR
0.5717
+0.0003(+0.06%)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.70(-0.86%)