Skip to main content
Metallium Limited (ASX:MTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.920
-0.045 (-4.66%)
At close: Dec 5, 2025

Metallium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.920.920.92-4.66%3,159,852
Dec 4, 20251.011.020.960.970.97-5.85%4,933,230
Dec 3, 20251.001.030.961.031.030.99%6,777,177
Dec 2, 20251.071.071.001.021.02-2.87%6,133,576
Dec 1, 20251.071.090.991.051.052.45%8,654,636
Nov 28, 20250.991.050.951.021.027.37%8,551,307
Nov 27, 20250.950.960.900.950.954.97%8,283,870
Nov 26, 20250.940.940.850.910.915.85%11,835,120
Nov 25, 20250.740.860.730.860.8624.82%12,200,510
Nov 24, 20250.720.730.680.690.69-0.72%5,393,306
Nov 21, 20250.740.740.680.690.69-5.48%7,016,004
Nov 20, 20250.710.760.690.730.739.77%8,712,097
Nov 19, 20250.700.700.650.670.67-2.92%6,022,178
Nov 18, 20250.770.790.690.690.69-8.67%9,205,998
Nov 17, 20250.700.750.680.750.756.38%4,993,315
Nov 14, 20250.740.740.700.710.71-6.62%4,564,256
Nov 13, 20250.800.800.750.760.76-4.43%3,905,234
Nov 12, 20250.750.800.740.790.796.04%5,918,530
Nov 11, 20250.810.820.740.750.75-2.61%5,255,286
Nov 10, 20250.730.770.730.770.779.29%4,531,414
Nov 7, 20250.720.740.690.700.70-1.41%3,536,464
Nov 6, 20250.730.730.680.710.71-0.70%4,369,357
Nov 5, 20250.740.740.670.720.72-8.92%9,567,845
Nov 4, 20250.800.800.740.790.79-1.26%4,688,680
Nov 3, 20250.860.880.780.800.80-5.36%4,476,999
Oct 31, 20250.760.860.760.840.8411.26%9,252,825
Oct 30, 20250.810.810.730.760.76-6.79%6,339,015
Oct 29, 20250.780.820.770.810.81-7,839,974
Oct 28, 20250.820.860.740.810.81-9.50%23,682,200
Oct 27, 20250.980.990.890.900.90-10.05%8,980,581
Oct 24, 20251.021.020.981.001.002.05%3,951,410
Oct 23, 20251.011.020.950.980.98-3.47%7,755,516
Oct 22, 20251.001.010.911.011.01-1.46%9,529,527
Oct 21, 20251.071.111.021.031.03-0.49%7,097,983
Oct 20, 20251.111.140.991.031.03-5.50%10,225,710
Oct 17, 20251.341.341.091.091.09-17.74%9,240,015
Oct 16, 20251.231.461.201.331.336.85%16,150,460
Oct 15, 20251.321.331.221.241.245.53%12,120,500
Oct 14, 20251.131.221.111.181.189.30%7,861,779
Oct 13, 20251.111.141.071.081.082.38%5,575,081
Oct 10, 20251.091.101.041.051.05-2.78%4,077,775
Oct 9, 20251.131.131.021.081.08-4.00%9,222,277
Oct 8, 20251.181.201.101.131.13-1.75%6,698,678
Oct 7, 20251.291.301.111.151.15-8.76%9,371,286
Oct 6, 20251.371.381.251.261.26-4.56%6,151,168
Oct 3, 20251.261.361.241.321.329.58%12,699,690
Oct 2, 20251.401.491.181.201.205.26%17,730,100
Sep 30, 20251.181.181.131.141.14-3.39%4,401,891
Sep 29, 20251.171.201.121.181.181.29%5,188,302
Sep 26, 20251.121.171.091.171.176.88%5,700,294
Sep 25, 20251.111.181.081.091.09-2.24%4,881,877
Sep 24, 20251.201.231.111.121.12-4.29%7,562,332
Sep 23, 20251.091.171.051.171.178.37%8,913,175
Sep 22, 20251.041.111.001.081.084.88%6,025,921
Sep 19, 20251.031.071.011.031.030.49%5,320,406
Sep 18, 20251.071.111.021.021.02-4.67%4,471,209
Sep 17, 20251.081.121.041.071.07-7,482,854
Sep 16, 20251.051.141.031.071.0710.88%14,526,390
Sep 15, 20251.061.070.940.970.97-8.10%9,336,122
Sep 12, 20250.941.060.931.051.0517.98%18,861,190
Sep 11, 20250.840.900.840.890.897.88%5,071,488
Sep 10, 20250.880.880.820.830.83-4.62%5,626,628
Sep 9, 20250.870.890.840.870.871.17%4,315,765
Sep 8, 20250.890.910.810.860.86-4.47%8,109,237
Sep 5, 20250.880.920.860.900.901.13%9,124,982
Sep 4, 20250.750.910.740.890.8920.41%13,125,020
Sep 3, 20250.780.780.730.740.74-6.37%5,213,926
Sep 2, 20250.810.830.760.790.796.80%13,223,410
Sep 1, 20250.780.780.710.740.74-4.55%5,308,189
Aug 29, 20250.770.790.750.770.77-3,419,142
Aug 28, 20250.800.810.760.770.77-3.14%4,213,085
Aug 27, 20250.750.820.750.800.806.00%7,441,378
Aug 26, 20250.750.750.720.750.752.74%3,350,066
Aug 25, 20250.710.740.700.730.738.96%5,594,217
Aug 22, 20250.680.710.660.670.671.52%7,444,955
Aug 21, 20250.630.670.620.660.665.60%7,954,145
Aug 20, 20250.720.720.610.630.63-12.59%11,444,670
Aug 19, 20250.750.770.710.720.72-4.67%5,383,007
Aug 18, 20250.730.790.730.750.755.63%6,086,622
Aug 15, 20250.720.760.710.710.71-2.07%4,227,158
Aug 14, 20250.710.740.680.730.734.32%7,256,122
Aug 13, 20250.700.720.660.700.70-1.42%5,362,133
Aug 12, 20250.730.730.680.710.71-2.08%6,104,179
Aug 11, 20250.770.810.720.720.72-6.49%7,067,630
Aug 8, 20250.740.800.730.770.774.05%6,555,635
Aug 7, 20250.760.770.720.740.74-3.27%6,047,604
Aug 6, 20250.780.780.750.770.77-2.55%3,286,949
Aug 5, 20250.820.830.790.790.79-3.68%4,135,443
Aug 4, 20250.770.850.760.820.821.87%5,730,877
Aug 1, 20250.730.810.730.800.8011.89%6,795,428
Jul 31, 20250.810.810.710.720.72-12.27%9,601,165
Jul 30, 20250.760.820.750.820.827.95%4,967,821
Jul 29, 20250.760.780.730.760.76-0.66%3,509,557
Jul 28, 20250.770.790.750.760.76-0.65%3,566,218
Jul 25, 20250.770.820.740.770.770.66%6,603,388
Jul 24, 20250.750.780.710.760.764.11%4,644,392
Jul 23, 20250.730.760.700.730.73-1.35%6,712,638
Jul 22, 20250.810.810.740.740.74-9.20%7,442,201
Jul 21, 20250.870.870.820.820.82-5.23%4,582,715
Jul 18, 20250.860.890.850.860.860.58%6,581,370