Metallium Limited (ASX:MTM)
Australia · Delayed Price · Currency is AUD 0.7270
+0.0170 (2.39%)
Nov 7, 2025, 10:41 AM AEST
Metallium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,682,205 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -10.05% | 8,980,581 |
| Oct 24, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 2.05% | 3,951,410 |
| Oct 23, 2025 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -3.47% | 7,755,516 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.91 | 1.01 | 1.01 | -0.98% | 9,529,527 |
| Oct 21, 2025 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -0.97% | 7,097,983 |
| Oct 20, 2025 | 1.11 | 1.14 | 0.99 | 1.03 | 1.03 | -5.50% | 10,225,715 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.09 | 1.09 | 1.09 | -18.05% | 9,240,015 |
| Oct 16, 2025 | 1.23 | 1.46 | 1.20 | 1.33 | 1.33 | 7.26% | 16,150,469 |
| Oct 15, 2025 | 1.32 | 1.33 | 1.22 | 1.24 | 1.24 | 5.08% | 12,120,505 |
| Oct 14, 2025 | 1.13 | 1.22 | 1.11 | 1.18 | 1.18 | 9.26% | 7,861,779 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | 2.86% | 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 | -4.42% | 9,222,277 |
| Oct 8, 2025 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 6,698,678 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.11 | 1.15 | 1.15 | -8.00% | 9,371,286 |
| 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% | 17,730,104 |
| 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 |