Group 6 Metals Limited (ASX:G6M)
Australia · Delayed Price · Currency is AUD 2.500
+0.100 (4.17%)
At close: Sep 26, 2024
Group 6 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 5 |
| Sep 25, 2024 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 1,615 |
| Sep 23, 2024 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 4.17% | 2,109 |
| Sep 20, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4,187 |
| Sep 19, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 514 |
| Sep 18, 2024 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | -3.85% | 250 |
| Sep 17, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 646 |
| Sep 16, 2024 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 2.13% | 1,962 |
| Sep 13, 2024 | 2.50 | 2.50 | 2.30 | 2.35 | 2.35 | -6.00% | 5,548 |
| Sep 12, 2024 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 708 |
| Sep 11, 2024 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 194 |
| Sep 10, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,222 |
| Sep 9, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,832 |
| Sep 6, 2024 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | - | 3,683 |
| Sep 5, 2024 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 4.17% | 5,555 |
| Sep 4, 2024 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -4.00% | 12,322 |
| Sep 3, 2024 | 2.80 | 2.80 | 2.30 | 2.50 | 2.50 | -7.41% | 34,967 |
| Sep 2, 2024 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | -15.63% | 5,393 |
| Aug 30, 2024 | 2.80 | 3.20 | 2.80 | 3.20 | 3.20 | 18.52% | 1,932 |
| Aug 29, 2024 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -3.57% | 2,154 |
| Aug 28, 2024 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -15.15% | 3,135 |
| Aug 26, 2024 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 32.00% | 7,237 |
| Aug 23, 2024 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -16.67% | 16,962 |
| Aug 22, 2024 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 4,582 |
| Aug 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 2,500 |
| Aug 20, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 2,348 |
| Aug 19, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,383 |
| Aug 16, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 491 |
| Aug 15, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 327 |
| Aug 14, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 1,287 |
| Aug 13, 2024 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 2,015 |
| Aug 12, 2024 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -9.68% | 5,783 |
| Aug 9, 2024 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 2,079 |
| Aug 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 1,502 |
| Aug 7, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 5,000 |
| Aug 6, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 177 |
| Aug 5, 2024 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 3,505 |
| Aug 2, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 269 |
| Aug 1, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 858 |
| Jul 31, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 180 |
| Jul 29, 2024 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 4,807 |
| Jul 26, 2024 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 694 |
| Jul 25, 2024 | 3.50 | 3.50 | 2.90 | 2.90 | 2.90 | -14.71% | 7,317 |
| Jul 24, 2024 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | - | 17,374 |
| Jul 23, 2024 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 3,099 |
| Jul 22, 2024 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 11.86% | 17,115 |
| Jul 19, 2024 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 2,776 |
| Jul 18, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 6,150 |
| Jul 17, 2024 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 7.69% | 7,405 |
| Jul 16, 2024 | 2.80 | 2.90 | 2.60 | 2.60 | 2.60 | - | 5,213 |