High-Tech Metals Limited (ASX:HTM)
Australia · Delayed Price · Currency is AUD 0.2420
+0.0020 (0.83%)
Sep 11, 2026, 8:02 AM AEST
High-Tech Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.04% | 25,500 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 91,243 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,086 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 26,344 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 116,744 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 44,080 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 702 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 22,012 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 50,000 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.16% | 4,065 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.26% | 797 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 40,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 50,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 66,073 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 50,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,961 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,500 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,042,701 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 76,998 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 45,504 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,964 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,842 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,004 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,653 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 499,130 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,846 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 2,044 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,500 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 115,548 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 88,320 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,446 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 259,970 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 79,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,167 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 315,911 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 2,121,802 |
| 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 |