29Metals Limited (ASX:29M)
0.4050
+0.0200 (5.19%)
Sep 5, 2025, 4:10 PM AEST
29Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 5.19% | 3,023,101 |
Sep 4, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.53% | 4,363,542 |
Sep 3, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 16.18% | 12,353,132 |
Sep 2, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 4,418,086 |
Sep 1, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 3,959,724 |
Aug 29, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 7,815,156 |
Aug 28, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 3,108,868 |
Aug 27, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 12.28% | 5,102,498 |
Aug 26, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 2,710,480 |
Aug 25, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 3,160,826 |
Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,427,453 |
Aug 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,282,058 |
Aug 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 4,374,713 |
Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 566,322 |
Aug 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,688,823 |
Aug 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,499,257 |
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,080,358 |
Aug 13, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 3,596,549 |
Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,332,094 |
Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 3,986,907 |
Aug 8, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 2,551,078 |
Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,332,424 |
Aug 6, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 2,566,016 |
Aug 5, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 2,564,338 |
Aug 4, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.75% | 4,195,811 |
Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,951,867 |
Jul 31, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -8.06% | 5,164,441 |
Jul 30, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 2,871,122 |
Jul 29, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 3,950,260 |
Jul 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.70% | 2,850,891 |
Jul 25, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 2,889,776 |
Jul 24, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 5,817,196 |
Jul 23, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 7.94% | 5,368,685 |
Jul 22, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 3,801,994 |
Jul 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,751,939 |
Jul 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 3,572,358 |
Jul 17, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -4.35% | 7,327,969 |
Jul 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 2,672,037 |
Jul 15, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 3,718,991 |
Jul 14, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 5,517,916 |
Jul 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 4,087,877 |
Jul 10, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 1,315,971 |
Jul 9, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 1.64% | 4,958,696 |
Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 2,932,386 |
Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,572,271 |
Jul 4, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 4,677,298 |
Jul 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.93% | 4,615,674 |
Jul 2, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,936,833 |
Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 2,916,030 |
Jun 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 5,355,769 |