Mithril Silver and Gold Limited (ASX:MTH)
Australia · Delayed Price · Currency is AUD 0.6300
+0.0450 (7.69%)
Sep 29, 2025, 4:10 PM AEST
Mithril Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -6.40% | 1,094,373 |
| Sep 25, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -5.30% | 347,873 |
| Sep 24, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | 1.54% | 461,648 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -2.99% | 549,848 |
| Sep 22, 2025 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 8.06% | 782,124 |
| Sep 19, 2025 | 0.60 | 0.62 | 0.57 | 0.62 | 0.62 | 3.33% | 404,251 |
| Sep 18, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 4.35% | 1,206,663 |
| Sep 17, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -7.26% | 459,399 |
| Sep 16, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 5.08% | 612,822 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 424,372 |
| Sep 12, 2025 | 0.57 | 0.65 | 0.56 | 0.62 | 0.62 | 11.71% | 787,257 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -2.63% | 668,597 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -7.32% | 552,464 |
| Sep 9, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.81% | 566,587 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -7.46% | 799,408 |
| Sep 5, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 5.51% | 501,046 |
| Sep 4, 2025 | 0.67 | 0.70 | 0.64 | 0.64 | 0.64 | -2.31% | 664,063 |
| Sep 3, 2025 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -5.11% | 738,130 |
| Sep 2, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -4.20% | 371,433 |
| Sep 1, 2025 | 0.67 | 0.72 | 0.64 | 0.72 | 0.72 | 15.32% | 1,529,578 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 371,871 |
| Aug 28, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -3.01% | 778,400 |
| Aug 27, 2025 | 0.58 | 0.69 | 0.58 | 0.67 | 0.67 | 14.66% | 1,459,485 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.85% | 939,661 |
| Aug 25, 2025 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 12.50% | 1,376,387 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 214,061 |
| Aug 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.00% | 219,496 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 229,529 |
| Aug 19, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 484,001 |
| Aug 18, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 236,670 |
| Aug 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 301,392 |
| Aug 14, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 6.00% | 813,307 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 134,470 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.97% | 132,540 |
| Aug 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 161,527 |
| Aug 8, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 3.06% | 185,747 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 97,815 |
| Aug 6, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 105,209 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 3.19% | 298,779 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.93% | 483,531 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -0.98% | 311,625 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -7.27% | 255,234 |
| Jul 30, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 7.84% | 1,088,437 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 161,740 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 517,004 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -3.77% | 536,518 |
| Jul 24, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.95% | 542,734 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 0.96% | 999,037 |
| Jul 22, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 1,431,533 |
| Jul 21, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -2.91% | 445,816 |