Skip to main content
logo
Metal Hawk Limited (ASX:MHK)
Australia flag Australia · Delayed Price · Currency is AUD
0.0620
+0.0010 (1.64%)
Jun 4, 2026, 10:33 AM AEST

Metal Hawk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.060.060.060.060.06-1.61%56,026
Jun 1, 20260.060.060.060.060.063.33%234,773
May 29, 20260.060.060.060.060.06-177
May 27, 20260.060.060.060.060.06-1.64%23,000
May 26, 20260.070.070.060.060.06-6.15%163,388
May 25, 20260.060.070.060.070.073.17%120,000
May 22, 20260.060.060.060.060.06-3.08%75,000
May 19, 20260.070.070.060.070.07-302,697
May 18, 20260.070.070.070.070.07-8.45%575,459
May 15, 20260.080.080.070.070.07-5.33%427,996
May 14, 20260.080.080.080.080.08-1,300
May 13, 20260.080.080.080.080.08-1.32%37,704
May 12, 20260.080.080.080.080.08-5.00%59,289
May 11, 20260.080.080.080.080.082.56%60,000
May 7, 20260.080.080.080.080.082.63%23,386
May 6, 20260.080.080.080.080.08-1.30%69,413
May 5, 20260.080.080.080.080.08-30,000
May 4, 20260.080.080.080.080.08-51
May 1, 20260.080.080.080.080.08-113,955
Apr 30, 20260.080.080.080.080.08-3.75%55,487
Apr 29, 20260.080.080.080.080.08-4,122
Apr 28, 20260.090.090.080.080.08-13.98%40,546
Apr 27, 20260.090.090.090.090.094.49%2,500
Apr 24, 20260.090.090.090.090.09-1,852
Apr 22, 20260.090.090.090.090.095.95%64,501
Apr 21, 20260.080.080.080.080.085.00%18,153
Apr 20, 20260.080.080.080.080.08-2.44%31,972
Apr 17, 20260.090.090.080.080.08-1.20%28,303
Apr 16, 20260.080.090.080.080.08-105,137
Apr 15, 20260.080.080.080.080.08-126,399
Apr 14, 20260.080.080.080.080.08-5.68%25,000
Apr 13, 20260.090.090.090.090.09-2.22%11,631
Apr 10, 20260.090.090.090.090.09-124,023
Apr 9, 20260.090.090.090.090.095.88%9,559
Apr 8, 20260.090.090.090.090.091.19%106,548
Apr 7, 20260.090.090.080.080.08-1.18%422,203
Apr 2, 20260.090.090.090.090.09-0.58%121,157
Apr 1, 20260.090.090.090.090.09-0.58%171,134
Mar 31, 20260.090.090.090.090.09-10,255
Mar 30, 20260.090.090.090.090.091.18%327,431
Mar 27, 20260.080.090.080.090.092.41%110,500
Mar 26, 20260.090.090.080.080.08-2.35%147,399
Mar 25, 20260.080.090.080.090.098.97%213,106
Mar 23, 20260.080.080.080.080.08-25,349
Mar 20, 20260.080.080.080.080.08-1.27%251,796
Mar 18, 20260.080.080.080.080.081.28%26,822
Mar 16, 20260.080.080.080.080.08-2.50%253,784
Mar 13, 20260.090.090.080.080.08-3.61%74,373
Mar 11, 20260.080.080.080.080.08-2.35%1,441
Mar 10, 20260.080.090.080.090.094.94%234,580