Skip to main content
29Metals Limited (ASX:29M)
Australia flag Australia · Delayed Price · Currency is AUD
0.237
+0.017 (7.73%)
Apr 29, 2026, 1:08 PM AEST

29Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.220.220.22-2.22%7,816,142
Apr 27, 20260.220.230.220.230.232.27%3,604,545
Apr 24, 20260.230.240.220.220.22-4.35%7,197,458
Apr 23, 20260.230.240.230.230.232.22%5,588,314
Apr 22, 20260.230.230.220.230.23-4,403,369
Apr 21, 20260.230.240.220.230.23-5,763,392
Apr 20, 20260.230.240.220.230.23-2.17%10,872,320
Apr 17, 20260.250.250.230.230.23-4.17%12,895,720
Apr 16, 20260.260.270.230.240.24-35.14%65,337,200
Apr 15, 20260.390.400.370.370.37-1.33%3,126,713
Apr 14, 20260.410.410.380.380.38-5.06%4,750,634
Apr 13, 20260.390.410.380.400.401.28%3,109,277
Apr 10, 20260.390.390.380.390.39-3,085,602
Apr 9, 20260.400.400.380.390.39-1.27%2,332,648
Apr 8, 20260.390.400.380.400.409.72%4,380,874
Apr 7, 20260.370.370.360.360.361.41%2,010,899
Apr 2, 20260.370.370.350.360.36-2.74%7,058,986
Apr 1, 20260.360.370.350.370.375.80%4,452,317
Mar 31, 20260.340.350.330.350.351.47%3,692,448
Mar 30, 20260.340.350.330.340.34-1.45%4,738,780
Mar 27, 20260.340.360.340.350.35-2.82%2,152,054
Mar 26, 20260.360.360.350.360.36-2,137,050
Mar 25, 20260.350.370.350.360.362.90%5,366,722
Mar 24, 20260.340.350.330.350.359.52%9,243,820
Mar 23, 20260.330.330.310.320.32-7.35%13,247,762
Mar 20, 20260.330.350.320.340.341.49%13,285,740
Mar 19, 20260.360.360.330.340.34-9.46%6,214,600
Mar 18, 20260.370.380.360.370.372.78%3,159,944
Mar 17, 20260.370.370.350.360.36-3,787,620
Mar 16, 20260.370.370.350.360.36-4.00%11,202,080
Mar 13, 20260.380.390.370.380.38-1.32%4,832,768
Mar 12, 20260.400.400.380.380.38-3.80%3,218,766
Mar 11, 20260.390.400.390.400.402.60%4,195,490
Mar 10, 20260.380.390.380.390.395.48%5,327,533
Mar 9, 20260.380.380.360.370.37-5.19%11,910,460
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