29Metals Limited (ASX:29M)
Australia · Delayed Price · Currency is AUD 0.3200
+0.0050 (1.59%)
Aug 10, 2026, 4:12 PM AEST
29Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 7,107,352 |
| Aug 7, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 6,404,643 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 5,175,321 |
| Aug 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 5,383,864 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,738,056 |
| Aug 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 854,023 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 3,098,054 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,736,472 |
| Jul 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,794,215 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,584,409 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 2,710,008 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 3,575,318 |
| Jul 23, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.64% | 8,181,290 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 4,028,650 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 3,720,630 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,473,461 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,454,634 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,926,002 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,486,410 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 5,411,377 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,666,790 |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,341,944 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,788,061 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 4,683,588 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,547,464 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,062,604 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 2,745,957 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,367,336 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,729,327 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 6,040,575 |
| Jun 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,879,471 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,794,842 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 8,538,792 |
| Jun 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 4,628,000 |
| Jun 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 2,187,360 |
| Jun 22, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,936,825 |
| Jun 19, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 7,093,135 |
| Jun 18, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 5,173,490 |
| Jun 17, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 6,254,646 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,061,736 |
| Jun 15, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 6,012,558 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 4,199,071 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 8,812,334 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 4,390,483 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 6,186,742 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 4,593,807 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 6,066,391 |
| Jun 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 4,713,019 |
| Jun 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 6,465,639 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,002,976 |