Mineral Resources Limited (MALRF)
OTCMKTS · Delayed Price · Currency is USD
9.36
-11.31 (-54.72%)
Jul 18, 2025, 4:00 PM EDT
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | - |
| Jul 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -8.49% | 235 |
| Jul 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | - |
| Jul 16, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | - |
| Jul 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 51.99% | 5 |
| Jul 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 125,000 |
| Jul 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 125,000 |
| Jul 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 5 |
| Jul 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 41 |
| Jul 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1 |
| Jun 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -12.23% | 230 |
| Jun 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 6 |
| Jun 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 66,200 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.03% | 5 |
| May 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.03% | 911 |
| May 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 65.54% | 523 |
| May 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 12, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |