Skip to main content
Metal Hawk Limited (ASX:MHK)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
0.00 (0.00%)
Apr 29, 2026, 3:06 PM AEST

Metal Hawk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-4,122
Apr 28, 20260.090.090.080.080.08-13.98%40,546
Apr 27, 20260.090.090.090.090.094.49%2,500
Apr 24, 20260.090.090.090.090.09-1,852
Apr 22, 20260.090.090.090.090.095.95%64,501
Apr 21, 20260.080.080.080.080.085.00%18,153
Apr 20, 20260.080.080.080.080.08-2.44%31,972
Apr 17, 20260.090.090.080.080.08-1.20%28,303
Apr 16, 20260.080.090.080.080.08-105,137
Apr 15, 20260.080.080.080.080.08-126,399
Apr 14, 20260.080.080.080.080.08-5.68%25,000
Apr 13, 20260.090.090.090.090.09-2.22%11,631
Apr 10, 20260.090.090.090.090.09-124,023
Apr 9, 20260.090.090.090.090.095.88%9,559
Apr 8, 20260.090.090.090.090.091.19%106,548
Apr 7, 20260.090.090.080.080.08-1.18%422,203
Apr 2, 20260.090.090.090.090.09-0.58%121,157
Apr 1, 20260.090.090.090.090.09-0.58%171,134
Mar 31, 20260.090.090.090.090.09-10,255
Mar 30, 20260.090.090.090.090.091.18%327,431
Mar 27, 20260.080.090.080.090.092.41%110,500
Mar 26, 20260.090.090.080.080.08-2.35%147,399
Mar 25, 20260.080.090.080.090.098.97%213,106
Mar 23, 20260.080.080.080.080.08-25,349
Mar 20, 20260.080.080.080.080.08-1.27%251,796
Mar 18, 20260.080.080.080.080.081.28%26,822
Mar 16, 20260.080.080.080.080.08-2.50%253,784
Mar 13, 20260.090.090.080.080.08-3.61%74,373
Mar 11, 20260.080.080.080.080.08-2.35%1,441
Mar 10, 20260.080.090.080.090.094.94%234,580
Mar 6, 20260.080.090.080.080.083.85%321,258
Mar 5, 20260.080.080.080.080.082.63%334,127
Mar 4, 20260.080.080.080.080.08-6.17%533,778
Mar 3, 20260.090.090.080.080.08-4.71%330,553
Feb 27, 20260.090.090.090.090.09-19,130
Feb 26, 20260.090.090.090.090.09-6.59%391,086
Feb 25, 20260.090.090.090.090.09-2,178
Feb 23, 20260.090.100.090.090.09-1.09%385,522
Feb 20, 20260.090.090.090.090.09-49
Feb 18, 20260.090.090.090.090.092.22%1,067
Feb 17, 20260.100.100.090.090.095.88%15,526
Feb 16, 20260.090.090.090.090.09-4,422
Feb 13, 20260.090.090.090.090.09-4.49%138,991
Feb 12, 20260.090.090.090.090.09-286,615
Feb 11, 20260.080.090.080.090.099.88%738,693
Feb 10, 20260.080.080.080.080.08-6.90%38,558
Feb 9, 20260.090.090.080.090.09-776,842
Feb 6, 20260.100.100.090.090.09-13.00%839,837
Feb 5, 20260.100.100.100.100.10-4.76%150,257
Feb 4, 20260.110.110.100.110.115.00%59,087
Feb 3, 20260.100.110.100.100.10-135,112
Feb 2, 20260.110.110.100.100.10-9.09%261,197
Jan 30, 20260.120.120.110.110.11-15.38%658,244
Jan 29, 20260.130.130.130.130.13-7,101
Jan 28, 20260.140.140.130.130.13-7.14%291,501
Jan 27, 20260.140.150.130.140.143.70%171,432
Jan 23, 20260.130.140.130.140.1412.50%133,591
Jan 22, 20260.120.120.120.120.12-20,000
Jan 21, 20260.120.120.120.120.12-5,166
Jan 20, 20260.120.120.120.120.12-93,244
Jan 19, 20260.120.120.120.120.124.35%16,850
Jan 16, 20260.120.120.110.120.124.55%412,528
Jan 15, 20260.110.110.110.110.114.76%10,096
Jan 14, 20260.110.110.110.110.11-8.70%847
Jan 13, 20260.110.120.110.120.12-209,456
Jan 12, 20260.120.120.120.120.12-182,828
Jan 9, 20260.110.120.110.120.12-4.17%29,345
Jan 8, 20260.120.120.120.120.12-276,270
Jan 7, 20260.100.120.100.120.1217.07%700,929
Jan 6, 20260.100.110.100.100.102.50%499,905
Jan 5, 20260.100.100.100.100.10-9.09%7,469
Jan 2, 20260.100.110.100.110.1110.00%502,697
Dec 31, 20250.100.100.100.100.102.04%1,262
Dec 30, 20250.100.100.100.100.10-2.00%30,564
Dec 29, 20250.110.110.100.100.10-550,681
Dec 24, 20250.100.110.100.100.10-4.76%415,430
Dec 23, 20250.100.110.100.110.11-360,945
Dec 22, 20250.120.120.100.110.11-520,889
Dec 19, 20250.120.120.100.110.11-8.70%312,284
Dec 18, 20250.120.120.110.120.12-4.17%130,251
Dec 17, 20250.110.120.110.120.1214.29%405,009
Dec 16, 20250.110.110.110.110.11-4.55%50,242
Dec 15, 20250.110.110.110.110.11-27,368
Dec 12, 20250.110.110.110.110.11-8.33%12,124
Dec 11, 20250.120.120.120.120.129.09%20,000
Dec 10, 20250.110.110.110.110.11-50,225
Dec 9, 20250.110.110.110.110.11-23,965
Dec 5, 20250.110.110.110.110.11-550
Dec 4, 20250.120.120.110.110.11-4.35%12,919
Dec 2, 20250.110.120.110.120.124.55%311,711
Dec 1, 20250.120.120.110.110.11-12.00%153,473
Nov 28, 20250.120.130.120.130.134.17%453,982
Nov 27, 20250.120.120.120.120.124.35%10,268
Nov 26, 20250.120.120.110.120.12-4.17%81,890
Nov 25, 20250.120.120.110.120.124.35%523,744
Nov 24, 20250.120.120.120.120.12-4.17%38,940
Nov 21, 20250.120.120.120.120.12-27,217
Nov 20, 20250.120.120.120.120.12-22,880
Nov 19, 20250.120.120.120.120.12-23,755
Nov 18, 20250.140.140.120.120.12-11.11%280,792