Skip to main content
High-Tech Metals Limited (ASX:HTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.255
+0.008 (3.03%)
Apr 29, 2026, 10:19 AM AEST

High-Tech Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.250.260.250.260.263.03%260,138
Apr 28, 20260.260.260.250.250.25-2.94%173,086
Apr 27, 20260.260.260.260.260.26-185,891
Apr 24, 20260.260.260.260.260.26-1,964
Apr 23, 20260.260.260.260.260.262.00%195,000
Apr 22, 20260.250.250.250.250.25-1.96%50,539
Apr 20, 20260.260.260.250.260.26-183,011
Apr 17, 20260.260.260.260.260.262.00%1,000
Apr 15, 20260.260.260.250.250.25-51,066
Apr 14, 20260.260.260.250.250.25-3.85%42,093
Apr 13, 20260.260.260.260.260.26-880
Apr 10, 20260.260.260.260.260.26-5.45%2,500
Apr 8, 20260.280.280.280.280.281.85%26,998
Apr 2, 20260.270.270.270.270.278.00%37,345
Apr 1, 20260.260.260.250.250.25-215,495
Mar 31, 20260.260.270.250.250.25-457,143
Mar 30, 20260.250.260.250.250.25-731,750
Mar 27, 20260.230.250.230.250.2519.05%300,000
Mar 24, 20260.220.220.210.210.21-8.70%112,302
Mar 23, 20260.220.230.220.230.23-4.17%5,040
Mar 20, 20260.260.260.240.240.24-5.88%207,403
Mar 19, 20260.260.260.260.260.26-1.92%27,525
Mar 18, 20260.260.260.260.260.26-1.89%7,272
Mar 16, 20260.270.270.260.270.27-3.64%43,800
Mar 13, 20260.290.290.260.280.28-213,079
Mar 12, 20260.280.280.280.280.28-46,987
Mar 11, 20260.280.290.280.280.28-1.79%118,801
Mar 10, 20260.280.280.280.280.28-1,000
Mar 9, 20260.290.290.280.280.28-1.75%157,247
Mar 5, 20260.290.290.290.290.29-5,000
Mar 4, 20260.290.290.290.290.29-5.00%433,936
Mar 3, 20260.300.300.300.300.303.45%55,000
Mar 2, 20260.290.290.290.290.29-2
Feb 27, 20260.300.310.290.290.29-6.45%1,573,601
Feb 26, 20260.310.310.310.310.318.77%23,333
Feb 24, 20260.290.290.290.290.29-6.56%73,626
Feb 23, 20260.310.310.310.310.317.02%163
Feb 20, 20260.290.310.290.290.29-153,510
Feb 19, 20260.300.300.290.290.29-1.72%253,764
Feb 18, 20260.290.290.290.290.29-113,423
Feb 17, 20260.300.300.290.290.29-187,558
Feb 16, 20260.280.300.280.290.293.57%315,938
Feb 13, 20260.280.280.280.280.28-132,574
Feb 12, 20260.290.290.280.280.28-3.45%119,650
Feb 11, 20260.300.300.290.290.29-3.33%1,019,363
Feb 10, 20260.300.300.300.300.30-114,000
Feb 9, 20260.290.300.290.300.307.14%88,891
Feb 6, 20260.300.300.280.280.28-9.68%113,236
Feb 5, 20260.310.310.310.310.31-25,786
Feb 4, 20260.320.320.310.310.31-3.13%180,212
Feb 3, 20260.320.320.310.320.32-1.54%65,148
Feb 2, 20260.320.330.300.330.33-165,068
Jan 30, 20260.340.340.320.330.33-2.99%520,804
Jan 29, 20260.330.340.330.340.343.08%157,713
Jan 28, 20260.330.330.330.330.33-1.52%234,041
Jan 27, 20260.330.330.330.330.331.54%278,307
Jan 23, 20260.330.340.320.330.331.56%374,658
Jan 22, 20260.330.330.320.320.32-5.88%156,610
Jan 21, 20260.330.340.330.340.345.43%103,013
Jan 20, 20260.330.340.320.320.32-0.77%131,817
Jan 19, 20260.310.330.300.330.333.17%173,903
Jan 16, 20260.330.340.310.320.32-3.08%384,169
Jan 15, 20260.310.330.310.330.331.56%198,832
Jan 14, 20260.300.320.290.320.326.67%269,876
Jan 13, 20260.310.310.300.300.30-77,300
Jan 8, 20260.290.300.290.300.30-44,425
Jan 7, 20260.330.330.300.300.30-9.09%165,574
Jan 2, 20260.330.330.330.330.33-4.35%16
Dec 31, 20250.340.350.340.350.352.99%17,529
Dec 30, 20250.340.340.340.340.34-1.47%8,110
Dec 29, 20250.340.350.340.340.34-14,621
Dec 24, 20250.350.350.340.340.34-81,802
Dec 23, 20250.350.350.340.340.343.03%78,648
Dec 22, 20250.310.360.310.330.3310.00%215,177
Dec 19, 20250.300.300.300.300.30-541,377
Dec 18, 20250.300.300.300.300.301.69%100,000
Dec 17, 20250.290.300.290.300.305.36%77,019
Dec 10, 20250.280.280.280.280.281.82%18
Dec 9, 20250.280.280.280.280.28-1.79%30,434
Dec 5, 20250.290.290.280.280.28-110
Dec 4, 20250.280.290.280.280.281.82%109,821
Dec 3, 20250.280.280.280.280.28-491
Dec 2, 20250.280.280.280.280.28-1.79%90,260
Nov 28, 20250.280.280.280.280.28-5.08%100,000
Nov 27, 20250.290.300.290.300.30-1.67%40,032
Nov 26, 20250.270.300.270.300.30-3.23%101,514
Nov 11, 20250.310.310.310.310.31-3,870
Nov 10, 20250.290.310.280.310.3114.81%85,463
Nov 7, 20250.270.270.270.270.27-19,833
Nov 6, 20250.290.290.270.270.27-3.57%98,277
Nov 5, 20250.280.280.280.280.28-75,000
Nov 4, 20250.290.290.280.280.28-1.75%219,849
Nov 3, 20250.290.290.290.290.29-2,000