Many Peaks Minerals Limited (ASX:MPK)
Australia · Delayed Price · Currency is AUD 0.8700
-0.0400 (-4.40%)
At close: Aug 20, 2025, 4:00 PM AEST
Many Peaks Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | - | -2.75% | 117,064 |
| Aug 19, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | - | 4.00% | 87,836 |
| Aug 18, 2025 | 0.95 | 0.96 | 0.86 | 0.88 | - | -5.91% | 226,947 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | - | -5.10% | 69,752 |
| Aug 14, 2025 | 1.00 | 1.02 | 0.92 | 0.98 | - | 1.03% | 514,518 |
| Aug 13, 2025 | 0.91 | 0.97 | 0.88 | 0.97 | - | 6.59% | 597,195 |
| Aug 12, 2025 | 0.92 | 0.93 | 0.87 | 0.91 | - | 3.41% | 354,913 |
| Aug 11, 2025 | 0.81 | 0.90 | 0.79 | 0.88 | - | 22.22% | 1,278,330 |
| Aug 8, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | - | 2.49% | 209,716 |
| Aug 7, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | - | 3.31% | 228,847 |
| Aug 6, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | - | 0.74% | 100,466 |
| Aug 5, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | - | -0.74% | 306,927 |
| Aug 4, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | - | -4.90% | 174,948 |
| Aug 1, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | - | - | 106,766 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | - | -4.67% | 49,883 |
| Jul 30, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | - | 4.17% | 117,105 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.66 | 0.72 | - | -5.26% | 259,605 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | - | -7.32% | 620,392 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | -1.20% | 59,241 |
| Jul 24, 2025 | 0.83 | 0.84 | 0.79 | 0.83 | - | 0.61% | 188,823 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | - | -1.79% | 75,411 |
| Jul 22, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | - | 3.07% | 142,406 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | - | -4.12% | 100,014 |
| Jul 18, 2025 | 0.81 | 0.86 | 0.81 | 0.85 | - | 6.25% | 316,595 |
| Jul 17, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | - | -1.23% | 122,475 |
| Jul 16, 2025 | 0.83 | 0.83 | 0.77 | 0.81 | - | -2.41% | 303,995 |
| Jul 15, 2025 | 0.80 | 0.84 | 0.77 | 0.83 | - | 7.79% | 599,298 |
| Jul 14, 2025 | 0.72 | 0.80 | 0.72 | 0.77 | - | 6.21% | 356,983 |
| Jul 11, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | 0.69% | 185,996 |
| Jul 10, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | - | -2.70% | 106,589 |
| Jul 9, 2025 | 0.75 | 0.78 | 0.73 | 0.74 | - | -5.13% | 544,506 |
| Jul 8, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | - | 2.63% | 412,385 |
| Jul 7, 2025 | 0.72 | 0.79 | 0.71 | 0.76 | - | 5.56% | 726,421 |
| Jul 4, 2025 | 0.65 | 0.75 | 0.65 | 0.72 | - | 12.50% | 515,681 |
| Jul 3, 2025 | 0.64 | 0.68 | 0.64 | 0.64 | - | - | 247,347 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | - | -5.19% | 280,005 |
| Jul 1, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | - | 0.75% | 80,462 |
| Jun 30, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | - | -3.60% | 131,985 |
| Jun 27, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | 5.30% | 218,743 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | - | -0.75% | 269,900 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | - | -1.48% | 364,433 |
| Jun 24, 2025 | 0.72 | 0.73 | 0.65 | 0.68 | - | -4.93% | 1,259,897 |
| Jun 23, 2025 | 0.70 | 0.73 | 0.66 | 0.71 | - | 1.43% | 660,737 |
| Jun 20, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | - | 6.06% | 102,094 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | - | -1.49% | 161,911 |
| Jun 18, 2025 | 0.65 | 0.67 | 0.60 | 0.67 | - | 2.29% | 126,565 |
| Jun 17, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | - | -3.68% | 347,419 |
| Jun 16, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | - | 1.49% | 29,904 |
| Jun 13, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | - | 1.52% | 107,836 |
| Jun 12, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | - | 3.13% | 112,167 |