BetaShares Global Gold Miners ETF - Currency Hedged (ASX:MNRS)
Australia · Delayed Price · Currency is AUD 9.37
-0.05 (-0.53%)
Aug 1, 2025, 3:56 PM AEST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.41 | 9.41 | 9.24 | 9.37 | 9.37 | -0.53% | 18,936 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.38 | 9.42 | 9.42 | -1.26% | 29,041 |
| Jul 30, 2025 | 9.59 | 9.60 | 9.54 | 9.54 | 9.54 | 0.85% | 15,381 |
| Jul 29, 2025 | 9.56 | 9.56 | 9.40 | 9.46 | 9.46 | -1.66% | 30,605 |
| Jul 28, 2025 | 9.79 | 9.79 | 9.55 | 9.62 | 9.62 | 1.16% | 48,594 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.46 | 9.51 | 9.51 | -0.21% | 17,604 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | -0.94% | 20,669 |
| Jul 23, 2025 | 9.66 | 9.71 | 9.62 | 9.62 | 9.62 | 1.26% | 45,073 |
| Jul 22, 2025 | 9.46 | 9.52 | 9.45 | 9.50 | 9.50 | 2.48% | 133,611 |
| Jul 21, 2025 | 9.31 | 9.31 | 9.16 | 9.27 | 9.27 | 1.31% | 73,793 |
| Jul 18, 2025 | 9.30 | 9.30 | 9.12 | 9.15 | 9.15 | -1.40% | 283,278 |
| Jul 17, 2025 | 9.39 | 9.39 | 9.20 | 9.28 | 9.28 | -0.96% | 35,792 |
| Jul 16, 2025 | 9.43 | 9.43 | 9.27 | 9.37 | 9.37 | -1.06% | 12,258 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.39 | 9.47 | 9.47 | 0.74% | 17,684 |
| Jul 14, 2025 | 9.44 | 9.48 | 9.38 | 9.40 | 9.40 | 1.29% | 34,195 |
| Jul 11, 2025 | 9.24 | 9.28 | 9.18 | 9.28 | 9.28 | 1.20% | 24,485 |
| Jul 10, 2025 | 9.23 | 9.23 | 9.16 | 9.17 | 9.17 | 1.21% | 45,799 |
| Jul 9, 2025 | 9.30 | 9.30 | 9.06 | 9.06 | 9.06 | -4.93% | 82,817 |
| Jul 8, 2025 | 9.43 | 9.60 | 9.43 | 9.53 | 9.53 | 3.03% | 43,179 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -1.07% | 49,164 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.29 | 9.35 | 9.35 | - | 17,896 |
| Jul 3, 2025 | 9.50 | 9.50 | 9.23 | 9.35 | 9.35 | 0.54% | 19,575 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.19 | 9.30 | 9.30 | 0.87% | 85,034 |
| Jul 1, 2025 | 9.08 | 9.27 | 9.08 | 9.22 | 9.22 | 1.54% | 20,865 |
| Jun 30, 2025 | 9.14 | 9.14 | 8.97 | 9.08 | 9.08 | -1.63% | 51,748 |
| Jun 27, 2025 | 9.21 | 9.34 | 9.21 | 9.23 | 9.23 | 1.65% | 122,191 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | -0.87% | 19,792 |
| Jun 25, 2025 | 9.08 | 9.19 | 9.08 | 9.16 | 9.16 | 1.78% | 17,574 |
| Jun 24, 2025 | 9.23 | 9.62 | 9.00 | 9.00 | 9.00 | -1.64% | 42,661 |
| Jun 23, 2025 | 9.50 | 9.51 | 9.15 | 9.15 | 9.15 | -0.65% | 38,863 |
| Jun 20, 2025 | 9.31 | 9.51 | 9.21 | 9.21 | 9.21 | -1.07% | 21,443 |
| Jun 19, 2025 | 9.40 | 9.41 | 9.31 | 9.31 | 9.31 | -0.96% | 21,346 |
| Jun 18, 2025 | 9.39 | 9.42 | 9.33 | 9.40 | 9.40 | 0.32% | 57,503 |
| Jun 17, 2025 | 9.40 | 9.42 | 9.36 | 9.37 | 9.37 | -0.53% | 41,757 |
| Jun 16, 2025 | 9.62 | 9.62 | 9.40 | 9.42 | 9.42 | 0.11% | 42,500 |
| Jun 13, 2025 | 9.28 | 9.49 | 9.25 | 9.41 | 9.41 | 2.51% | 247,004 |
| Jun 12, 2025 | 9.10 | 9.23 | 9.10 | 9.18 | 9.18 | 1.77% | 19,150 |
| Jun 11, 2025 | 9.10 | 9.10 | 8.99 | 9.02 | 9.02 | -0.88% | 56,498 |
| Jun 10, 2025 | 9.10 | 9.22 | 9.06 | 9.10 | 9.10 | -2.05% | 154,367 |
| Jun 6, 2025 | 9.21 | 9.34 | 9.21 | 9.29 | 9.29 | 1.86% | 171,408 |
| Jun 5, 2025 | 9.14 | 9.21 | 9.12 | 9.12 | 9.12 | - | 210,875 |
| Jun 4, 2025 | 9.15 | 9.19 | 9.11 | 9.12 | 9.12 | 0.11% | 24,019 |
| Jun 3, 2025 | 9.13 | 9.16 | 9.07 | 9.11 | 9.11 | 3.88% | 583,851 |
| Jun 2, 2025 | 8.73 | 8.77 | 8.68 | 8.77 | 8.77 | 1.50% | 25,671 |
| May 30, 2025 | 8.67 | 8.72 | 8.60 | 8.64 | 8.64 | -0.35% | 15,374 |
| May 29, 2025 | 8.66 | 8.70 | 8.60 | 8.67 | 8.67 | 0.23% | 33,488 |
| May 28, 2025 | 8.70 | 8.72 | 8.61 | 8.65 | 8.65 | -0.12% | 12,085 |
| May 27, 2025 | 8.66 | 8.75 | 8.65 | 8.66 | 8.66 | -0.12% | 43,173 |
| May 26, 2025 | 8.68 | 8.75 | 8.67 | 8.67 | 8.67 | -0.12% | 65,350 |
| May 23, 2025 | 8.71 | 8.75 | 8.60 | 8.68 | 8.68 | -0.12% | 119,950 |