29Metals Limited (ASX:29M)
Australia flag Australia · Delayed Price · Currency is AUD
0.4050
+0.0200 (5.19%)
Sep 5, 2025, 4:10 PM AEST

29Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.390.410.380.410.415.19%3,023,101
Sep 4, 20250.400.410.380.390.39-2.53%4,363,542
Sep 3, 20250.340.400.340.400.4016.18%12,353,132
Sep 2, 20250.340.350.340.340.341.49%4,418,086
Sep 1, 20250.340.350.330.340.34-1.47%3,959,724
Aug 29, 20250.340.360.340.340.341.49%7,815,156
Aug 28, 20250.320.340.310.340.344.69%3,108,868
Aug 27, 20250.290.330.280.320.3212.28%5,102,498
Aug 26, 20250.280.290.270.290.29-2,710,480
Aug 25, 20250.270.290.260.290.2911.76%3,160,826
Aug 22, 20250.260.260.260.260.26-1.92%1,427,453
Aug 21, 20250.250.270.250.260.261.96%2,282,058
Aug 20, 20250.270.270.250.260.26-7.27%4,374,713
Aug 19, 20250.280.280.280.280.28-3.51%566,322
Aug 18, 20250.270.290.270.290.293.64%1,688,823
Aug 15, 20250.270.280.270.280.281.85%3,499,257
Aug 14, 20250.280.280.270.270.27-3.57%4,080,358
Aug 13, 20250.280.300.280.280.28-3,596,549
Aug 12, 20250.290.290.280.280.28-3.45%2,332,094
Aug 11, 20250.280.300.280.290.293.57%3,986,907
Aug 8, 20250.280.300.280.280.28-1.75%2,551,078
Aug 7, 20250.290.300.280.290.29-1,332,424
Aug 6, 20250.280.300.280.290.291.79%2,566,016
Aug 5, 20250.300.310.280.280.28-3.45%2,564,338
Aug 4, 20250.290.310.280.290.291.75%4,195,811
Aug 1, 20250.280.290.280.290.29-1,951,867
Jul 31, 20250.300.310.280.290.29-8.06%5,164,441
Jul 30, 20250.320.320.300.310.31-3.13%2,871,122
Jul 29, 20250.310.320.300.320.321.59%3,950,260
Jul 28, 20250.340.340.320.320.32-8.70%2,850,891
Jul 25, 20250.350.360.340.350.35-4.17%2,889,776
Jul 24, 20250.350.370.340.360.365.88%5,817,196
Jul 23, 20250.320.350.320.340.347.94%5,368,685
Jul 22, 20250.320.330.310.320.321.61%3,801,994
Jul 21, 20250.320.320.300.310.31-3,751,939
Jul 18, 20250.330.330.310.310.31-6.06%3,572,358
Jul 17, 20250.340.340.300.330.33-4.35%7,327,969
Jul 16, 20250.360.370.350.350.35-2.82%2,672,037
Jul 15, 20250.340.360.330.360.362.90%3,718,991
Jul 14, 20250.320.350.310.350.359.52%5,517,916
Jul 11, 20250.320.330.310.320.32-4,087,877
Jul 10, 20250.310.320.300.320.321.61%1,315,971
Jul 9, 20250.320.330.290.310.311.64%4,958,696
Jul 8, 20250.300.310.290.310.313.39%2,932,386
Jul 7, 20250.300.300.290.300.301.72%2,572,271
Jul 4, 20250.300.310.280.290.29-4.92%4,677,298
Jul 3, 20250.290.310.290.310.318.93%4,615,674
Jul 2, 20250.290.290.270.280.28-2,936,833
Jul 1, 20250.300.300.280.280.28-5.08%2,916,030
Jun 30, 20250.280.300.280.300.307.27%5,355,769