Medallion Metals Limited (ASX:MM8)
Australia
· Delayed Price · Currency is AUD 0.420
+0.005 (1.20%)
Apr 29, 2026, 4:10 PM AEST
Medallion Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | - | -1.20% | 296,289 |
| Apr 28, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.68% | 1,625,092 |
| Apr 27, 2026 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | 6.02% | 1,750,576 |
| Apr 24, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 5.06% | 1,276,803 |
| Apr 23, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 615,221 |
| Apr 22, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 491,692 |
| Apr 21, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 189,376 |
| Apr 20, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 983,303 |
| Apr 17, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 511,964 |
| Apr 16, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 1,253,063 |
| Apr 15, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 291,047 |
| Apr 14, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 616,723 |
| Apr 13, 2026 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | - | 859,261 |
| Apr 10, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 144,823 |
| Apr 9, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 597,059 |
| Apr 8, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 11.25% | 2,408,295 |
| Apr 7, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 694,105 |
| Apr 2, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -4.82% | 1,939,901 |
| Apr 1, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 10.67% | 1,518,919 |
| Mar 31, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 1.35% | 1,022,034 |
| Mar 30, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 615,093 |
| Mar 27, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 1,158,908 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -3.95% | 527,598 |
| Mar 25, 2026 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 11.76% | 724,786 |
| Mar 24, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | 3.03% | 2,051,526 |
| Mar 23, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -12.00% | 3,573,162 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 900,086 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -13.64% | 1,370,705 |
| Mar 18, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 404,545 |
| Mar 17, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 712,085 |
| Mar 16, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -3.26% | 1,247,715 |
| Mar 13, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 1,873,441 |
| Mar 12, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,744,453 |
| Mar 11, 2026 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 16.25% | 2,717,096 |
| Mar 10, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,935,466 |
| Mar 9, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -8.24% | 2,880,308 |
| Mar 6, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -3.41% | 1,888,761 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 764,714 |
| Mar 4, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -4.40% | 3,124,718 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 1,056,229 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.21% | 2,008,182 |
| Feb 27, 2026 | 0.43 | 0.48 | 0.42 | 0.48 | 0.48 | 11.76% | 3,736,412 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -2.30% | 3,594,602 |
| Feb 25, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 2,916,299 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 1,170,707 |
| Feb 23, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 9.76% | 1,337,200 |
| Feb 20, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 1,869,191 |
| Feb 19, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 517,739 |
| Feb 18, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 1.20% | 1,421,393 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | - | 1,185,497 |
| Feb 16, 2026 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 1,841,231 |
| Feb 13, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 918,775 |
| Feb 12, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 969,952 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 1,700,814 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 430,576 |
| Feb 9, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 901,842 |
| Feb 6, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -4.26% | 1,529,995 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -5.05% | 2,089,838 |
| Feb 4, 2026 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 2,435,853 |
| Feb 3, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 1,255,506 |
| Feb 2, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | -6.25% | 3,239,024 |
| Jan 30, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -3.03% | 2,649,361 |
| Jan 29, 2026 | 0.54 | 0.55 | 0.49 | 0.50 | 0.50 | -6.60% | 6,619,016 |
| Jan 28, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 3,941,282 |
| Jan 27, 2026 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 2.97% | 4,430,679 |
| Jan 23, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 1.00% | 1,683,137 |
| Jan 22, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 3,713,600 |
| Jan 21, 2026 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 10.64% | 5,463,559 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,062,450 |
| Jan 19, 2026 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 3,305,223 |
| Jan 16, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,625,961 |
| Jan 15, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 1,815,614 |
| Jan 14, 2026 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 1,893,332 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.12% | 1,115,289 |
| Jan 12, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.88% | 1,538,650 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,082,293 |
| Jan 8, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 638,464 |
| Jan 7, 2026 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | - | 1,361,719 |
| Jan 6, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 1,491,767 |
| Jan 5, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.82% | 647,078 |
| Jan 2, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,125,758 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 538,322 |
| Dec 30, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -2.20% | 827,425 |
| Dec 29, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 4.60% | 1,256,851 |
| Dec 24, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 818,952 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 2,249,344 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 2,698,720 |
| Dec 19, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 2,907,472 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.41% | 1,202,969 |
| Dec 17, 2025 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 9.46% | 2,982,823 |
| Dec 16, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 2,733,744 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -6.25% | 3,363,055 |
| Dec 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 954,682 |
| Dec 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 466,988 |
| Dec 8, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 378,332 |
| Dec 5, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 312,147 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.74% | 1,220,852 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 466,739 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 967,306 |
| Dec 1, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 4.65% | 1,428,389 |