High-Tech Metals Limited (ASX:HTM)
Australia · Delayed Price · Currency is AUD 0.2650
+0.0150 (6.00%)
Jun 3, 2026, 2:54 PM AEST
High-Tech Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 39,390 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 3,775 |
| May 29, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 461,989 |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 11,483 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000,000 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 314,942 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 117,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,979 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 400,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 67,551 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 2,003,664 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 180,295 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 106,535 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 222,991 |
| May 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 213,448 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 671,583 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.03% | 260,138 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.94% | 173,086 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 185,891 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,964 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 195,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 50,539 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 183,011 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 51,066 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 42,093 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 880 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 2,500 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 26,998 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 37,345 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 215,495 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 457,143 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 731,750 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 19.05% | 300,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 112,302 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 5,040 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 207,403 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 27,525 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 7,272 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 43,800 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 213,079 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,987 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 118,801 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 157,247 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 433,936 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 55,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 1,573,601 |