Metal Hawk Limited (ASX:MHK)
Australia · Delayed Price · Currency is AUD 0.0850
-0.0005 (-0.58%)
Apr 2, 2026, 3:15 PM AEST
Metal Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | 121,157 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | 171,134 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,255 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 327,431 |
| Mar 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 110,500 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 147,399 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.97% | 213,106 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,349 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 251,796 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 26,822 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 253,784 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.61% | 74,373 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 1,441 |
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.94% | 234,580 |
| Mar 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.85% | 321,258 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.63% | 334,127 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.17% | 533,778 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 330,553 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,130 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.59% | 391,086 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,178 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.09% | 385,522 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 49 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 1,067 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 15,526 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,422 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 138,991 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 286,615 |
| Feb 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.88% | 738,693 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.90% | 38,558 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 776,842 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.00% | 839,837 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 150,257 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 59,087 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 135,112 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 261,197 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 658,244 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,101 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 291,501 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 171,432 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 133,591 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,166 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 93,244 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 16,850 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 412,528 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,096 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 847 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 209,456 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,828 |