MetalsTech Limited (ASX:MTC)
Australia
· Delayed Price · Currency is AUD 0.270
0.00 (0.00%)
Apr 29, 2026, 1:04 PM AEST
MetalsTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 45,400 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 110,810 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 52,539 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 71,907 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 73,775 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 2,062 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 52,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.52% | 445,845 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 14,860 |
| Apr 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 332,896 |
| Apr 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 35,723 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 307,670 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.55% | 233,969 |
| Apr 10, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 219,225 |
| Apr 9, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 141,618 |
| Apr 8, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | - | 1,010,835 |
| Apr 7, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 7.94% | 445,762 |
| Apr 2, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | - | 550,511 |
| Apr 1, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 1,185,762 |
| Mar 31, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 154,640 |
| Mar 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 188,343 |
| Mar 27, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 257,552 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 252,225 |
| Mar 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 297,446 |
| Mar 24, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 5.66% | 515,324 |
| Mar 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 322,786 |
| Mar 20, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 92,913 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -7.41% | 226,226 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,180 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 107,037 |
| Mar 16, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 201,069 |
| Mar 13, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 361,980 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 34,751 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 172,524 |
| Mar 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 564,939 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 552,521 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 205,499 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 48,930 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,381 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 33,505 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 95,087 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,509 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 40,849 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 58,891 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 33,533 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 27,245 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 52,669 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 131,476 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 154,710 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 67,849 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 109,271 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 49,248 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 119,688 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 67,030 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 54,324 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 34,337 |
| Feb 3, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 72,682 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 386,717 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 99,265 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 735,498 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 70,128 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 547,199 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 192,747 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 148,832 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 50,591 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 166,988 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 518,939 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 125,700 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -12.50% | 984,425 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 68,904 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 419,850 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 66,637 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 221,573 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 296,244 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 282,464 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 371,255 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 132,301 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 114,790 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 154,164 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 20,210 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 38,698 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -1.89% | 165,043 |
| Dec 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 92,327 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 78,082 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 26,131 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 28,788 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 29,878 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 229,835 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 101,276 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 71,994 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 80,589 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 71,582 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 441,432 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 205,562 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 18,564 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 150,097 |
| Dec 1, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 616,869 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 87,627 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 394 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 212,930 |