Medallion Metals Limited (ASX:MM8)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0150 (-6.25%)
Aug 1, 2025, 4:10 PM AEST
Medallion Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 1,368,409 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 652,908 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 440,877 |
| Jul 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,480,324 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 1,004,274 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 457,205 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 590,499 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 457,694 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 584,561 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 443,247 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 534,881 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 666,779 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 773,848 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 966,695 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 585,491 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 368,694 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 807,454 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 2,456,590 |
| Jun 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 766,423 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 557,616 |
| Jun 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.53% | 1,060,181 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 648,568 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 812,058 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 917,601 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.64% | 1,059,905 |
| Jun 2, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 2,639,492 |
| May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 550,452 |
| May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 398,841 |
| May 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 589,958 |
| May 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 648,121 |
| May 26, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,653,008 |
| May 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,021,271 |