Skip to main content
Maritana Minerals Limited (ASX:MRT)
Australia flag Australia · Delayed Price · Currency is AUD
0.790
-0.035 (-4.24%)
Apr 28, 2026, 4:10 PM AEST

Maritana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.830.850.800.80--3.03%401,251
Apr 27, 20260.820.830.800.830.833.12%404,357
Apr 24, 20260.810.820.800.800.80-1.23%925,020
Apr 23, 20260.830.850.790.810.81-2.41%2,190,563
Apr 22, 20260.860.860.830.830.83-3.49%842,700
Apr 21, 20260.890.890.860.860.86-2.27%1,856,234
Apr 20, 20260.890.910.860.880.88-2.76%1,604,248
Apr 17, 20260.900.910.880.910.910.56%1,039,851
Apr 16, 20260.920.950.900.900.90-2.17%4,782,985
Apr 15, 20260.920.930.900.920.923.37%559,473
Apr 14, 20260.890.910.880.890.891.14%303,609
Apr 13, 20260.930.930.830.880.88-6.38%1,286,128
Apr 10, 20260.940.960.920.940.94-456,346
Apr 9, 20260.960.970.920.940.94-0.53%545,258
Apr 8, 20260.930.980.930.950.955.00%1,661,234
Apr 7, 20260.880.920.880.900.902.86%386,907
Apr 2, 20260.960.960.880.880.88-6.42%755,767
Apr 1, 20260.930.980.930.940.944.47%473,396
Mar 31, 20260.880.910.820.900.902.87%920,549
Mar 30, 20261.001.050.820.870.87-5.43%17,403,320
Mar 27, 20260.890.920.860.920.922.22%1,581,082
Mar 26, 20260.930.940.900.900.90-3.23%436,332
Mar 25, 20260.880.950.880.930.9310.06%786,470
Mar 24, 20260.860.880.830.850.853.68%797,363
Mar 23, 20260.880.880.810.820.82-7.39%945,048
Mar 20, 20260.820.900.790.880.885.39%1,790,773
Mar 19, 20260.940.940.840.840.84-12.57%1,183,565
Mar 18, 20260.980.980.950.960.96-0.52%446,158
Mar 17, 20260.940.980.930.960.964.35%857,612
Mar 16, 20260.980.990.910.920.92-8.00%1,205,613
Mar 13, 20261.021.040.991.001.00-1.96%1,038,390
Mar 12, 20261.091.091.021.021.02-5.99%564,093
Mar 11, 20261.081.101.071.091.092.36%443,190
Mar 10, 20261.051.091.041.061.063.92%760,127
Mar 9, 20261.081.080.991.021.02-4.67%1,848,237
Mar 6, 20261.091.101.051.071.07-0.47%2,018,226
Mar 5, 20261.081.101.071.081.08-0.46%1,196,342
Mar 4, 20261.111.121.071.081.08-6.49%1,994,206
Mar 3, 20261.161.171.131.161.160.87%1,089,924
Mar 2, 20261.151.181.121.151.150.88%1,183,323
Feb 27, 20261.101.161.091.141.144.61%2,691,619
Feb 26, 20261.111.111.091.091.09-2.25%1,327,402
Feb 25, 20261.111.131.101.111.110.45%779,550
Feb 24, 20261.141.141.101.111.11-1.78%642,954
Feb 23, 20261.121.171.111.131.131.35%554,107
Feb 20, 20261.121.121.081.111.110.45%1,130,933
Feb 19, 20261.121.131.081.111.11-10.53%1,582,950
Feb 16, 20261.261.271.211.241.241.23%296,119
Feb 13, 20261.231.231.171.221.22-3.17%527,204
Feb 12, 20261.301.311.231.261.26-2.70%527,449
Feb 11, 20261.331.331.241.301.30-1.52%919,240
Feb 10, 20261.311.361.291.321.321.94%604,318
Feb 9, 20261.241.301.211.291.2910.26%351,754
Feb 6, 20261.251.261.161.171.17-6.02%1,245,392
Feb 5, 20261.381.381.241.251.25-8.46%1,645,700
Feb 4, 20261.331.381.321.361.365.02%618,297
Feb 3, 20261.271.341.231.301.302.37%1,064,474
Feb 2, 20261.341.381.201.271.27-8.33%2,187,101
Jan 30, 20261.531.551.361.381.38-8.61%1,583,241
Jan 29, 20261.551.561.451.511.511.34%2,787,310
Jan 28, 20261.461.511.431.491.4910.37%2,314,440
Jan 27, 20261.341.401.321.351.355.47%1,235,266
Jan 23, 20261.261.371.251.281.284.07%1,498,686
Jan 22, 20261.331.351.231.231.23-5.02%945,178
Jan 21, 20261.321.381.301.301.300.39%2,163,402
Jan 20, 20261.301.321.241.291.29-0.77%1,714,919
Jan 19, 20261.251.301.231.301.304.84%776,219
Jan 16, 20261.291.291.231.241.24-1.59%635,163
Jan 15, 20261.301.351.261.261.26-3.08%705,702
Jan 14, 20261.281.301.251.301.302.36%531,058
Jan 13, 20261.281.311.271.271.27-660,677
Jan 12, 20261.241.321.241.271.273.25%769,169
Jan 9, 20261.231.261.171.231.230.41%875,854
Jan 8, 20261.271.291.221.231.23-3.54%615,562
Jan 7, 20261.241.291.241.271.272.42%462,722
Jan 6, 20261.281.321.241.241.24-2.36%729,134
Jan 5, 20261.271.291.241.271.27-0.39%607,846
Jan 2, 20261.221.281.191.281.284.94%2,001,609
Dec 31, 20251.161.231.151.221.224.74%951,512
Dec 30, 20251.151.181.101.161.16-1.69%850,021
Dec 29, 20251.211.251.171.181.18-0.84%1,403,320
Dec 24, 20251.241.261.171.191.19-3.64%449,752
Dec 23, 20251.261.291.201.241.24-2.76%1,002,467
Dec 22, 20251.001.281.001.271.2728.28%1,674,025
Dec 19, 20251.061.100.990.990.99-3.88%1,558,685
Dec 18, 20251.001.051.001.031.031.48%428,502
Dec 17, 20251.021.021.021.021.029.14%-
Dec 16, 20250.930.930.930.930.93-1.06%-
Dec 15, 20250.940.940.940.940.94-6.00%-
Dec 12, 20251.001.001.001.001.003.63%-
Dec 11, 20250.970.970.970.970.97-2.53%-
Dec 10, 20250.990.990.990.990.994.21%-
Dec 9, 20250.950.950.950.950.95-6.86%-
Dec 8, 20251.041.041.011.021.02-319,086
Dec 5, 20251.081.081.011.021.02-5.56%364,841
Dec 4, 20251.081.131.041.081.081.41%328,183
Dec 3, 20251.071.101.051.071.06-1.39%219,772
Dec 2, 20251.111.111.051.081.08-2.70%220,496
Dec 1, 20251.171.171.101.111.111.37%371,264
Nov 28, 20251.111.131.081.101.09-274,131