Matsa Resources Limited (ASX:MAT)
Australia · Delayed Price · Currency is AUD 0.1400
+0.0050 (3.70%)
Jan 13, 2026, 4:10 PM AEST
Matsa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,847,208 |
| Jan 12, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 2,499,355 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,137,743 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,187,653 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,630,962 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,861,135 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 708,115 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 283,887 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 349,880 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 2,746,626 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,258,664 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,181,639 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,668,048 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 3,698,701 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,133,709 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,248,030 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,606,251 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,025,739 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,228,426 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,294,469 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,323,969 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,769,357 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 909,919 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 605,018 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 897,589 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 686,201 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 699,731 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,615,606 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,024,109 |
| Nov 28, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 3,621,317 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 584,558 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,576,426 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,181,784 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,115,696 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 3,223,228 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 13.40% | 1,909,111 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,404,786 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.62% | 2,478,543 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 592,825 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,954,047 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,002,182 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 1,506,814 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 11.11% | 2,401,301 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.13% | 2,832,371 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 1,548,529 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 1,375,740 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 4,076,561 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 1,650,929 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,450,819 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 668,841 |