Metallium Limited (ASX:MTM)
Australia · Delayed Price · Currency is AUD 0.9050
+0.0500 (5.85%)
At close: Nov 26, 2025
Metallium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | - | 4.97% | 8,273,870 |
| Nov 26, 2025 | 0.94 | 0.94 | 0.85 | 0.91 | 0.91 | 5.85% | 11,835,120 |
| Nov 25, 2025 | 0.74 | 0.86 | 0.73 | 0.86 | 0.86 | 24.82% | 12,200,510 |
| Nov 24, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -0.72% | 5,393,306 |
| Nov 21, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -5.48% | 7,016,004 |
| Nov 20, 2025 | 0.71 | 0.76 | 0.69 | 0.73 | 0.73 | 9.77% | 8,712,097 |
| Nov 19, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.92% | 6,022,178 |
| Nov 18, 2025 | 0.77 | 0.79 | 0.69 | 0.69 | 0.69 | -8.67% | 9,205,998 |
| Nov 17, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 6.38% | 4,993,315 |
| Nov 14, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -6.62% | 4,564,256 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -4.43% | 3,905,234 |
| Nov 12, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.79 | 6.04% | 5,918,530 |
| Nov 11, 2025 | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -2.61% | 5,255,286 |
| Nov 10, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 9.29% | 4,531,414 |
| Nov 7, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -1.41% | 3,536,464 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.70% | 4,369,357 |
| Nov 5, 2025 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | -8.92% | 9,567,845 |
| Nov 4, 2025 | 0.80 | 0.80 | 0.74 | 0.79 | 0.79 | -1.26% | 4,688,680 |
| Nov 3, 2025 | 0.86 | 0.88 | 0.78 | 0.80 | 0.80 | -5.36% | 4,476,999 |
| Oct 31, 2025 | 0.76 | 0.86 | 0.76 | 0.84 | 0.84 | 11.26% | 9,252,825 |
| Oct 30, 2025 | 0.81 | 0.81 | 0.73 | 0.76 | 0.76 | -6.79% | 6,339,015 |
| Oct 29, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | - | 7,839,974 |
| Oct 28, 2025 | 0.82 | 0.86 | 0.74 | 0.81 | 0.81 | -9.50% | 23,682,200 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -10.05% | 8,980,581 |
| Oct 24, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 2.05% | 3,951,410 |
| Oct 23, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -3.47% | 7,755,516 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.91 | 1.01 | 1.01 | -1.46% | 9,529,527 |
| Oct 21, 2025 | 1.07 | 1.11 | 1.02 | 1.03 | 1.03 | -0.49% | 7,097,983 |
| Oct 20, 2025 | 1.11 | 1.14 | 0.99 | 1.03 | 1.03 | -5.50% | 10,225,710 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.09 | 1.09 | 1.09 | -17.74% | 9,240,015 |
| Oct 16, 2025 | 1.23 | 1.46 | 1.20 | 1.33 | 1.33 | 6.85% | 16,150,460 |
| Oct 15, 2025 | 1.32 | 1.33 | 1.22 | 1.24 | 1.24 | 5.53% | 12,120,500 |
| Oct 14, 2025 | 1.13 | 1.22 | 1.11 | 1.18 | 1.18 | 9.30% | 7,861,779 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | 2.38% | 5,575,081 |
| Oct 10, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 4,077,775 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.02 | 1.08 | 1.08 | -4.00% | 9,222,277 |
| Oct 8, 2025 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -1.75% | 6,698,678 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.11 | 1.15 | 1.15 | -8.76% | 9,371,286 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -4.56% | 6,151,168 |
| Oct 3, 2025 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 9.58% | 12,699,690 |
| Oct 2, 2025 | 1.40 | 1.49 | 1.18 | 1.20 | 1.20 | 5.26% | 17,730,100 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 4,401,891 |
| Sep 29, 2025 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | 1.29% | 5,188,302 |
| Sep 26, 2025 | 1.12 | 1.17 | 1.09 | 1.17 | 1.17 | 6.88% | 5,700,294 |
| Sep 25, 2025 | 1.11 | 1.18 | 1.08 | 1.09 | 1.09 | -2.24% | 4,881,877 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.11 | 1.12 | 1.12 | -4.29% | 7,562,332 |
| Sep 23, 2025 | 1.09 | 1.17 | 1.05 | 1.17 | 1.17 | 8.37% | 8,913,175 |
| Sep 22, 2025 | 1.04 | 1.11 | 1.00 | 1.08 | 1.08 | 4.88% | 6,025,921 |
| Sep 19, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 0.49% | 5,320,406 |
| Sep 18, 2025 | 1.07 | 1.11 | 1.02 | 1.02 | 1.02 | -4.67% | 4,471,209 |