Skip to main content
29Metals Limited (ASX:29M)
Australia flag Australia · Delayed Price · Currency is AUD
0.365
-0.020 (-5.19%)
At close: Mar 9, 2026

29Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.400.380.390.39-2.53%6,710,247
Mar 5, 20260.400.400.380.400.401.28%8,133,002
Mar 4, 20260.390.400.390.390.39-4,744,026
Mar 3, 20260.410.420.380.390.39-6.02%14,145,748
Mar 2, 20260.410.420.390.420.422.47%16,391,850
Feb 27, 20260.420.430.410.410.41-2.41%10,555,340
Feb 26, 20260.430.430.400.420.42-1.19%8,488,032
Feb 25, 20260.450.470.420.420.42-4.55%20,168,100
Feb 24, 20260.440.450.430.440.444.76%4,696,551
Feb 23, 20260.420.430.420.420.423.70%12,819,010
Feb 20, 20260.420.430.410.410.41-4.71%2,277,306
Feb 19, 20260.430.440.420.430.43-2,852,952
Feb 18, 20260.420.430.410.430.433.66%3,150,482
Feb 17, 20260.410.420.400.410.411.23%5,022,553
Feb 16, 20260.420.420.400.410.41-1.22%7,258,107
Feb 13, 20260.430.430.400.410.41-4.65%8,894,305
Feb 12, 20260.460.460.430.430.43-5.49%2,926,691
Feb 11, 20260.440.460.440.460.465.81%9,551,264
Feb 10, 20260.450.450.420.430.43-1.15%8,922,644
Feb 9, 20260.440.440.420.440.444.82%12,963,630
Feb 6, 20260.440.440.410.420.42-7.78%11,220,305
Feb 5, 20260.460.470.440.450.45-4.26%10,543,060
Feb 4, 20260.510.510.460.470.47-15,672,180
Feb 3, 20260.470.480.450.470.475.62%13,193,395
Feb 2, 20260.470.470.430.450.45-6.32%11,380,740
Jan 30, 20260.500.530.470.480.48-4.04%21,773,300
Jan 29, 20260.540.550.460.500.50-3.88%23,871,440
Jan 28, 20260.510.540.490.520.527.29%17,239,860
Jan 27, 20260.450.490.440.480.4810.34%23,020,580
Jan 23, 20260.430.450.420.440.443.57%19,221,564
Jan 22, 20260.440.440.420.420.42-2.33%16,407,440
Jan 21, 20260.440.460.420.430.43-30.65%35,242,250
Jan 19, 20260.610.620.580.620.572.48%4,377,207
Jan 16, 20260.630.630.600.610.56-1.63%5,353,404
Jan 15, 20260.650.660.620.620.57-3.91%3,636,591
Jan 14, 20260.620.640.610.640.592.40%3,306,506
Jan 13, 20260.630.650.610.630.580.81%6,181,857
Jan 12, 20260.640.650.610.620.57-5,465,582
Jan 9, 20260.670.680.610.620.57-5.34%4,615,488
Jan 8, 20260.630.660.630.660.613.15%3,597,036
Jan 7, 20260.640.650.620.640.592.42%5,689,583
Jan 6, 20260.590.640.590.620.578.77%8,353,476
Jan 5, 20260.550.580.530.570.532.70%3,918,132
Jan 2, 20260.570.570.550.560.51-3.48%2,521,788
Dec 31, 20250.590.590.570.580.53-1.71%1,601,678
Dec 30, 20250.570.600.550.590.54-3,502,542
Dec 29, 20250.620.620.570.590.54-2.50%6,759,821
Dec 24, 20250.580.620.580.600.553.45%4,618,131
Dec 23, 20250.530.580.520.580.5411.54%9,683,605
Dec 22, 20250.500.530.500.520.484.00%4,000,314
Dec 19, 20250.500.500.470.500.461.01%3,575,681
Dec 18, 20250.450.500.420.500.4611.24%6,463,317
Dec 17, 20250.420.450.420.450.414.71%2,237,325
Dec 16, 20250.450.450.420.430.39-4.49%3,051,535
Dec 15, 20250.450.450.430.450.41-1.11%2,807,960
Dec 12, 20250.450.460.430.450.422.27%4,983,666
Dec 11, 20250.430.450.430.440.414.76%3,782,217
Dec 10, 20250.420.430.410.420.391.20%680,994
Dec 9, 20250.430.430.410.420.38-1.19%2,658,412
Dec 8, 20250.440.440.410.420.39-2.33%4,790,793
Dec 5, 20250.400.440.390.430.407.50%4,945,771
Dec 4, 20250.410.420.400.400.372.56%3,887,266
Dec 3, 20250.380.410.380.390.36-5,222,920
Dec 2, 20250.390.390.380.390.36-1,878,729
Dec 1, 20250.410.410.390.390.36-2,541,442
Nov 28, 20250.380.400.370.390.362.63%2,569,953
Nov 27, 20250.390.390.380.380.351.33%862,111
Nov 26, 20250.380.380.370.380.35-3,004,274
Nov 25, 20250.370.380.370.380.354.17%1,831,806
Nov 24, 20250.370.380.360.360.33-2.70%3,358,757
Nov 21, 20250.390.390.370.370.34-7.50%3,196,474
Nov 20, 20250.410.420.400.400.37-3,152,929
Nov 19, 20250.410.420.390.400.37-2,165,623
Nov 18, 20250.420.430.400.400.37-8.05%3,764,813
Nov 17, 20250.430.440.410.440.40-2,476,677
Nov 14, 20250.450.450.430.440.40-7.45%2,662,332
Nov 13, 20250.470.480.460.470.431.08%5,387,005
Nov 12, 20250.460.480.460.470.43-2,294,292
Nov 11, 20250.470.470.460.470.43-2,296,589
Nov 10, 20250.430.470.430.470.4312.05%2,565,159
Nov 7, 20250.430.440.410.420.38-4.60%2,405,543
Nov 6, 20250.430.440.430.440.402.35%2,413,575
Nov 5, 20250.450.450.410.430.39-8.60%4,056,686
Nov 4, 20250.460.480.450.470.431.09%2,226,889
Nov 3, 20250.480.500.460.460.42-3.16%1,908,192
Oct 31, 20250.450.480.450.480.443.26%2,173,488
Oct 30, 20250.430.470.430.460.425.75%3,545,894
Oct 29, 20250.410.440.410.440.407.41%3,184,641
Oct 28, 20250.440.440.410.410.37-8.99%3,353,851
Oct 27, 20250.460.470.440.450.411.14%3,905,281
Oct 24, 20250.410.450.410.440.417.32%4,340,094
Oct 23, 20250.410.420.400.410.382.50%3,535,769
Oct 22, 20250.380.410.370.400.372.56%5,749,687
Oct 21, 20250.410.420.390.390.36-4.88%3,851,486
Oct 20, 20250.410.420.400.410.38-2,649,070
Oct 17, 20250.450.450.400.410.38-7.87%5,942,761
Oct 16, 20250.430.460.420.450.415.95%7,756,047
Oct 15, 20250.470.480.410.420.39-20.75%13,298,190
Oct 14, 20250.520.550.520.530.494.95%3,843,757
Oct 13, 20250.490.520.490.510.47-1.94%4,508,549