Skip to main content
29Metals Limited (ASX:29M)
Australia flag Australia · Delayed Price · Currency is AUD
0.430
+0.030 (7.50%)
At close: Dec 5, 2025

29Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.440.390.430.437.50%4,945,771
Dec 4, 20250.410.420.400.400.402.56%3,887,266
Dec 3, 20250.380.410.380.390.39-5,222,920
Dec 2, 20250.390.390.380.390.39-1,878,729
Dec 1, 20250.410.410.390.390.39-2,541,442
Nov 28, 20250.380.400.370.390.392.63%2,569,953
Nov 27, 20250.390.390.380.380.381.33%862,111
Nov 26, 20250.380.380.370.380.38-3,004,274
Nov 25, 20250.370.380.370.380.384.17%1,831,806
Nov 24, 20250.370.380.360.360.36-2.70%3,358,757
Nov 21, 20250.390.390.370.370.37-7.50%3,196,474
Nov 20, 20250.410.420.400.400.40-3,152,929
Nov 19, 20250.410.420.390.400.40-2,165,623
Nov 18, 20250.420.430.400.400.40-8.05%3,764,813
Nov 17, 20250.430.440.410.440.44-2,476,677
Nov 14, 20250.450.450.430.440.44-7.45%2,662,332
Nov 13, 20250.470.480.460.470.471.08%5,387,005
Nov 12, 20250.460.480.460.470.47-2,294,292
Nov 11, 20250.470.470.460.470.47-2,296,589
Nov 10, 20250.430.470.430.470.4712.05%2,565,159
Nov 7, 20250.430.440.410.420.42-4.60%2,405,543
Nov 6, 20250.430.440.430.440.442.35%2,413,575
Nov 5, 20250.450.450.410.430.43-8.60%4,056,686
Nov 4, 20250.460.480.450.470.471.09%2,226,889
Nov 3, 20250.480.500.460.460.46-3.16%1,908,192
Oct 31, 20250.450.480.450.480.483.26%2,173,488
Oct 30, 20250.430.470.430.460.465.75%3,545,894
Oct 29, 20250.410.440.410.440.447.41%3,184,641
Oct 28, 20250.440.440.410.410.41-8.99%3,353,851
Oct 27, 20250.460.470.440.450.451.14%3,905,281
Oct 24, 20250.410.450.410.440.447.32%4,340,094
Oct 23, 20250.410.420.400.410.412.50%3,535,769
Oct 22, 20250.380.410.370.400.402.56%5,749,687
Oct 21, 20250.410.420.390.390.39-4.88%3,851,486
Oct 20, 20250.410.420.400.410.41-2,649,070
Oct 17, 20250.450.450.400.410.41-7.87%5,942,761
Oct 16, 20250.430.460.420.450.455.95%7,756,047
Oct 15, 20250.470.480.410.420.42-20.75%13,298,190
Oct 14, 20250.520.550.520.530.534.95%3,843,757
Oct 13, 20250.490.520.490.510.51-1.94%4,508,549
Oct 10, 20250.550.550.510.520.52-2.83%5,865,103
Oct 9, 20250.500.550.490.530.539.28%5,738,087
Oct 8, 20250.480.510.480.490.49-1.02%3,538,515
Oct 7, 20250.500.500.470.490.49-1.01%3,904,105
Oct 6, 20250.480.520.480.500.504.21%3,903,903
Oct 3, 20250.460.480.460.480.485.56%4,213,836
Oct 2, 20250.430.460.420.450.455.88%6,586,069
Oct 1, 20250.410.430.400.430.434.94%6,733,162
Sep 30, 20250.520.520.400.410.41-25.69%20,754,190
Sep 29, 20250.540.550.530.550.554.81%3,028,468
Sep 26, 20250.530.550.510.520.521.96%5,992,258
Sep 25, 20250.520.550.500.510.514.08%6,585,827
Sep 24, 20250.480.500.470.490.494.26%4,504,609
Sep 23, 20250.470.490.470.470.472.17%2,849,974
Sep 22, 20250.470.480.440.460.46-2.13%4,169,142
Sep 19, 20250.470.480.470.470.47-5,278,065
Sep 18, 20250.480.480.470.470.47-2.08%1,882,774
Sep 17, 20250.470.490.470.480.48-1.03%2,798,441
Sep 16, 20250.470.490.470.490.493.19%2,748,716
Sep 15, 20250.460.480.450.470.47-2,929,880
Sep 12, 20250.460.480.440.470.474.44%3,289,212
Sep 11, 20250.440.470.440.450.452.27%5,409,350
Sep 10, 20250.440.450.420.440.441.15%5,044,218
Sep 9, 20250.440.450.420.440.443.57%5,824,397
Sep 8, 20250.400.430.390.420.423.70%4,957,310
Sep 5, 20250.390.410.380.410.415.19%3,187,007
Sep 4, 20250.400.410.380.390.39-2.53%4,363,542
Sep 3, 20250.340.400.340.400.4016.18%12,353,130
Sep 2, 20250.340.350.340.340.341.49%4,418,086
Sep 1, 20250.340.350.330.340.34-1.47%3,959,724
Aug 29, 20250.340.360.340.340.341.49%7,815,156
Aug 28, 20250.320.340.310.340.344.69%3,108,868
Aug 27, 20250.290.330.280.320.3212.28%5,102,498
Aug 26, 20250.280.290.270.290.29-2,710,480
Aug 25, 20250.270.290.260.290.2911.76%3,160,826
Aug 22, 20250.260.260.260.260.26-1.92%1,427,453
Aug 21, 20250.250.270.250.260.261.96%2,282,058
Aug 20, 20250.270.270.250.260.26-7.27%4,374,713
Aug 19, 20250.280.280.280.280.28-3.51%566,322
Aug 18, 20250.270.290.270.290.293.64%1,688,823
Aug 15, 20250.270.280.270.280.281.85%3,499,257
Aug 14, 20250.280.280.270.270.27-3.57%4,080,358
Aug 13, 20250.280.300.280.280.28-3,596,549
Aug 12, 20250.290.290.280.280.28-3.45%2,332,094
Aug 11, 20250.280.300.280.290.293.57%3,986,907
Aug 8, 20250.280.300.280.280.28-1.75%2,551,078
Aug 7, 20250.290.300.280.290.29-1,332,424
Aug 6, 20250.280.300.280.290.291.79%2,566,016
Aug 5, 20250.300.310.280.280.28-3.45%2,564,338
Aug 4, 20250.290.310.280.290.291.75%4,195,811
Aug 1, 20250.280.290.280.290.29-1,951,867
Jul 31, 20250.300.310.280.290.29-8.06%5,164,441
Jul 30, 20250.320.320.300.310.31-3.13%2,871,122
Jul 29, 20250.310.320.300.320.321.59%3,950,260
Jul 28, 20250.340.340.320.320.32-8.70%2,850,891
Jul 25, 20250.350.360.340.350.35-4.17%2,889,776
Jul 24, 20250.350.370.340.360.365.88%5,817,196
Jul 23, 20250.320.350.320.340.347.94%5,368,685
Jul 22, 20250.320.330.310.320.321.61%3,801,994
Jul 21, 20250.320.320.300.310.31-3,751,939