Medallion Metals Limited (ASX:MM8)
Australia · Delayed Price · Currency is AUD 0.4750
+0.0150 (3.26%)
Sep 16, 2025, 4:10 PM AEST
Medallion Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.26% | 1,800,572 |
| Sep 15, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 1,114,301 |
| Sep 12, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.37% | 1,256,785 |
| Sep 11, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 11.25% | 946,877 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 1,164,448 |
| Sep 9, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 1,729,421 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.94% | 825,802 |
| Sep 5, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 9.46% | 1,723,907 |
| Sep 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 803,126 |
| Sep 3, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 1.41% | 1,943,954 |
| Sep 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 1,356,722 |
| Sep 1, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 11.11% | 1,621,056 |
| Aug 29, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.08% | 1,510,910 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,267,904 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 447,979 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 578,519 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 358,341 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 294,943 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 352,932 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,526,999 |
| Aug 19, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 918,169 |
| Aug 18, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 1,405,006 |
| Aug 15, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 12.50% | 3,161,819 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 393,386 |
| Aug 13, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 9.26% | 1,436,581 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 719,270 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 704,082 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 152,537 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,104,627 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 978,340 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 932,476 |
| Aug 4, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 1,775,719 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 1,139,482 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 476,144 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 264,070 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 798,864 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,050,011 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 208,213 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 171,864 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.06% | 574,665 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.15% | 591,143 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 527,728 |
| Jul 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 224,772 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 433,701 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 527,749 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 535,107 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 731,695 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 400,138 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 541,743 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 411,125 |