49 Metals Limited (ASX:49M)
Australia
· Delayed Price · Currency is AUD 0.155
-0.005 (-3.13%)
At close: Apr 29, 2026
49 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 329,633 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 195,278 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 59,553 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 184,804 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 114,785 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 105,530 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 249,115 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 51,930 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 15,176 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 19,427 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,484 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 253,265 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 84,738 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 132,410 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 54,549 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 275,588 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 197,689 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -7.69% | 124,403 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 774,119 |