Waratah Minerals Limited (ASX:WTM)
Australia · Delayed Price · Currency is AUD 0.7400
+0.0500 (7.25%)
At close: Sep 8, 2025
Waratah Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | - | -0.72% | 403,306 |
| Sep 4, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | - | - | 695,179 |
| Sep 3, 2025 | 0.72 | 0.75 | 0.69 | 0.70 | - | -3.47% | 467,612 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.69 | 0.72 | - | -7.69% | 1,426,468 |
| Sep 1, 2025 | 0.73 | 0.81 | 0.71 | 0.78 | - | 9.09% | 1,852,686 |
| Aug 29, 2025 | 0.74 | 0.78 | 0.70 | 0.72 | - | -2.05% | 1,307,578 |
| Aug 28, 2025 | 0.73 | 0.74 | 0.68 | 0.73 | - | 1.39% | 816,051 |
| Aug 27, 2025 | 0.75 | 0.78 | 0.71 | 0.72 | - | - | 1,545,172 |
| Aug 26, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | - | -3.36% | 580,105 |
| Aug 25, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | - | 12.88% | 2,172,169 |
| Aug 22, 2025 | 0.64 | 0.69 | 0.64 | 0.66 | - | 3.13% | 777,278 |
| Aug 21, 2025 | 0.65 | 0.72 | 0.64 | 0.64 | - | -1.54% | 2,243,956 |
| Aug 20, 2025 | 0.69 | 0.70 | 0.65 | 0.65 | - | -5.11% | 937,676 |
| Aug 19, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | - | -3.52% | 716,674 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.66 | 0.71 | - | -1.39% | 1,169,971 |
| Aug 15, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | - | -4.00% | 1,642,334 |
| Aug 14, 2025 | 0.61 | 0.77 | 0.60 | 0.75 | - | 21.95% | 4,837,566 |
| Aug 13, 2025 | 0.66 | 0.69 | 0.62 | 0.62 | - | -2.38% | 3,039,203 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 8, 2025 | 0.69 | 0.70 | 0.56 | 0.63 | - | -3.08% | 4,129,433 |
| Aug 7, 2025 | 0.59 | 0.68 | 0.59 | 0.65 | - | 16.07% | 6,624,020 |
| Aug 6, 2025 | 0.48 | 0.60 | 0.47 | 0.56 | - | 21.74% | 7,805,738 |
| Aug 5, 2025 | 0.42 | 0.50 | 0.42 | 0.46 | - | 16.46% | 4,612,046 |
| Aug 4, 2025 | 0.32 | 0.44 | 0.32 | 0.40 | - | 33.90% | 5,285,372 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | - | -1.67% | 292,369 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 5.26% | 235,006 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 70,293 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 219,521 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 163,522 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 147,858 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | - | 700,986 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -1.72% | 85,290 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 166,869 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 56,325 |
| Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 3.45% | 43,413 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 71,611 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -6.25% | 259,031 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 3.23% | 195,209 |
| Jul 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 10.71% | 273,079 |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 3.70% | 103,007 |
| Jul 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 1.89% | 323,381 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 251,567 |
| Jul 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.85% | 75,293 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -1.82% | 46,841 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 95,704 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 78,088 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 457,917 |
| Jul 1, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | 3.70% | 240,835 |
| Jun 30, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -5.26% | 415,934 |