Metallium Limited (ASX:MTM)
Australia · Delayed Price · Currency is AUD 1.125
-0.020 (-1.75%)
Oct 8, 2025, 4:11 PM AEST
Metallium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | - | 0.87% | 9,937,255 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.11 | 1.15 | 1.15 | -8.00% | 9,255,456 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | 6,151,168 |
| Oct 5, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 2.27% | 725,609 |
| Oct 3, 2025 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 10.00% | 12,699,695 |
| Oct 2, 2025 | 1.40 | 1.49 | 1.18 | 1.20 | 1.20 | 5.26% | 17,730,104 |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| 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 | 0.85% | 5,188,302 |
| Sep 26, 2025 | 1.12 | 1.17 | 1.09 | 1.17 | 1.17 | 7.34% | 5,700,294 |
| Sep 25, 2025 | 1.11 | 1.18 | 1.08 | 1.09 | 1.09 | -2.68% | 4,881,877 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.11 | 1.12 | 1.12 | -4.27% | 7,562,332 |
| Sep 23, 2025 | 1.09 | 1.17 | 1.05 | 1.17 | 1.17 | 8.33% | 8,913,175 |
| Sep 22, 2025 | 1.03 | 1.11 | 1.00 | 1.08 | 1.08 | 5.88% | 6,025,921 |
| Sep 19, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | - | 5,320,406 |
| Sep 18, 2025 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -4.67% | 4,471,209 |
| Sep 17, 2025 | 1.08 | 1.12 | 1.04 | 1.07 | 1.07 | - | 7,482,854 |
| Sep 16, 2025 | 1.05 | 1.14 | 1.02 | 1.07 | 1.07 | 10.88% | 14,526,398 |
| Sep 15, 2025 | 1.06 | 1.07 | 0.94 | 0.97 | 0.97 | -8.10% | 9,336,122 |
| Sep 12, 2025 | 0.94 | 1.06 | 0.93 | 1.05 | 1.05 | 17.98% | 18,861,194 |
| Sep 11, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 7.88% | 5,071,488 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -4.62% | 5,626,628 |
| Sep 9, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | 1.17% | 4,315,765 |
| Sep 8, 2025 | 0.89 | 0.91 | 0.81 | 0.86 | 0.86 | -4.47% | 8,109,237 |
| Sep 5, 2025 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 1.13% | 9,124,982 |
| Sep 4, 2025 | 0.75 | 0.91 | 0.74 | 0.89 | 0.89 | 20.41% | 13,125,022 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -6.37% | 5,213,926 |
| Sep 2, 2025 | 0.81 | 0.83 | 0.76 | 0.79 | 0.79 | 6.80% | 13,223,410 |
| Sep 1, 2025 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -4.55% | 5,308,189 |
| Aug 29, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | - | 3,419,142 |
| Aug 28, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.14% | 4,213,085 |
| Aug 27, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 6.00% | 7,441,378 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 3,350,066 |
| Aug 25, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 8.96% | 5,594,217 |
| Aug 22, 2025 | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | 1.52% | 7,444,955 |
| Aug 21, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 5.60% | 7,954,145 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.61 | 0.63 | 0.63 | -12.59% | 11,444,670 |
| Aug 19, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -4.67% | 5,383,007 |
| Aug 18, 2025 | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 5.63% | 6,086,622 |
| Aug 15, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -2.07% | 4,227,158 |
| Aug 14, 2025 | 0.71 | 0.74 | 0.68 | 0.73 | 0.73 | 4.32% | 7,256,122 |
| Aug 13, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | -1.42% | 5,362,133 |
| Aug 12, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -2.08% | 6,104,179 |
| Aug 11, 2025 | 0.77 | 0.81 | 0.72 | 0.72 | 0.72 | -6.49% | 7,067,630 |
| Aug 8, 2025 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 4.05% | 6,555,635 |
| Aug 7, 2025 | 0.76 | 0.77 | 0.72 | 0.74 | 0.74 | -3.27% | 6,047,604 |
| Aug 6, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -2.55% | 3,286,949 |
| Aug 5, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -3.68% | 4,135,443 |
| Aug 4, 2025 | 0.77 | 0.85 | 0.76 | 0.82 | 0.82 | 1.87% | 5,730,877 |
| Aug 1, 2025 | 0.73 | 0.81 | 0.73 | 0.80 | 0.80 | 11.89% | 6,795,428 |