Matsa Resources Limited (ASX:MAT)
Australia · Delayed Price · Currency is AUD 0.0790
+0.0060 (8.22%)
At close: Mar 24, 2026
Matsa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 8.22% | 1,336,191 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.05% | 3,927,812 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 591,685 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 1,569,824 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 1,249,377 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 975,594 |
| Mar 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 3,175,159 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 3,709,678 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 3,632,928 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 1,389,204 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.38% | 4,474,878 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.55% | 6,871,545 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 793,085 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 722,422 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,660,624 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,266,205 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,878,061 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 253,557 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 2,108,480 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,294,793 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,209,050 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,380,386 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,006,624 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 944,001 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,633,574 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 672,939 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 3,800,025 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,081,298 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 457,413 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,496,458 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 2,481,471 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,857,420 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,212,019 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 2,268,131 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,065,186 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 3,803,586 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 12,128,140 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 4,502,794 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 3,089,218 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,608,359 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 7,955,609 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,204,795 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 1,861,311 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 2,675,888 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,268,438 |
| Jan 19, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 3,186,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 598,921 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,618,971 |
| Jan 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,261,834 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,938,675 |