Many Peaks Minerals Limited (ASX:MPK)
Australia · Delayed Price · Currency is AUD 0.9500
-0.0300 (-3.06%)
May 26, 2026, 3:01 PM AEST
Many Peaks Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 59,090 |
| May 25, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 34,063 |
| May 22, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 5.38% | 5,498,983 |
| May 19, 2026 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -1.06% | 178,519 |
| May 18, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.59% | 70,692 |
| May 15, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.03% | 130,492 |
| May 14, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.01% | 150,391 |
| May 13, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 85,216 |
| May 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 217,496 |
| May 11, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 227,852 |
| May 8, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | 51,510 |
| May 7, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | - | 134,582 |
| May 6, 2026 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 2.02% | 145,050 |
| May 5, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 218,454 |
| May 4, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 342,444 |
| May 1, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 193,435 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 591,886 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -2.26% | 114,614 |
| Apr 28, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.64% | 219,096 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.16% | 298,208 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -3.73% | 286,154 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.23% | 574,280 |
| Apr 22, 2026 | 1.28 | 1.30 | 1.19 | 1.22 | 1.22 | -1.61% | 601,770 |
| Apr 21, 2026 | 1.28 | 1.38 | 1.22 | 1.24 | 1.24 | -3.13% | 362,102 |
| Apr 20, 2026 | 1.21 | 1.28 | 1.14 | 1.28 | 1.28 | 8.94% | 713,952 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.12 | 1.18 | 1.18 | 2.17% | 227,825 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 354,377 |
| Apr 15, 2026 | 1.01 | 1.22 | 1.01 | 1.17 | 1.17 | 13.04% | 654,258 |
| Apr 14, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 6.70% | 62,357 |
| Apr 13, 2026 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 199,509 |
| Apr 10, 2026 | 0.98 | 1.06 | 0.96 | 1.03 | 1.03 | 8.99% | 354,315 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -3.57% | 70,227 |
| Apr 8, 2026 | 0.91 | 0.98 | 0.88 | 0.98 | 0.98 | 10.11% | 337,305 |
| Apr 7, 2026 | 0.84 | 0.92 | 0.82 | 0.89 | 0.89 | 6.59% | 254,957 |
| Apr 2, 2026 | 0.79 | 0.87 | 0.79 | 0.84 | 0.84 | 8.44% | 318,517 |
| Apr 1, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | 0.65% | 50,584 |
| Mar 31, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 118,866 |
| Mar 30, 2026 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -2.53% | 45,164 |
| Mar 27, 2026 | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | -3.07% | 92,399 |
| Mar 26, 2026 | 0.84 | 0.89 | 0.80 | 0.82 | 0.82 | -2.98% | 62,230 |
| Mar 25, 2026 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 7.69% | 61,226 |
| Mar 24, 2026 | 0.78 | 0.85 | 0.76 | 0.78 | 0.78 | 1.30% | 90,725 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -12.00% | 91,834 |
| Mar 20, 2026 | 0.76 | 0.90 | 0.75 | 0.88 | 0.88 | 12.18% | 315,712 |
| Mar 19, 2026 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -7.14% | 177,709 |
| Mar 18, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 5.00% | 265,594 |
| Mar 17, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 180,395 |
| Mar 16, 2026 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.43% | 456,029 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -7.07% | 196,722 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 304,082 |