Mineral Resources Limited (MALRY)
OTCMKTS
· Delayed Price · Currency is USD
15.09
+1.98 (15.06%)
Jun 5, 2025, 3:14 PM EDT
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.40 | 15.14 | 14.40 | 15.09 | 15.09 | 15.06% | 2,616 |
| Jun 4, 2025 | 13.56 | 13.56 | 13.01 | 13.11 | 13.11 | 9.25% | 6,710 |
| Jun 3, 2025 | 12.00 | 12.04 | 11.97 | 12.00 | 12.00 | -6.69% | 2,404 |
| Jun 2, 2025 | 12.77 | 12.86 | 12.72 | 12.86 | 12.86 | -9.31% | 3,396 |
| May 30, 2025 | 14.36 | 14.36 | 14.05 | 14.18 | 14.18 | -1.90% | 958 |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.66% | 819 |
| May 28, 2025 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | -6.02% | 729 |
| May 27, 2025 | 15.34 | 15.35 | 15.26 | 15.28 | 15.28 | -0.88% | 16,936 |
| May 23, 2025 | 15.44 | 15.44 | 15.42 | 15.42 | 15.42 | 1.82% | 780 |
| May 22, 2025 | 15.06 | 15.24 | 15.06 | 15.14 | 15.14 | 1.68% | 10,051 |
| May 21, 2025 | 15.16 | 15.16 | 14.89 | 14.89 | 14.89 | -5.52% | 8,096 |
| May 20, 2025 | 16.42 | 16.75 | 15.76 | 15.76 | 15.76 | 0.77% | 5,040 |
| May 19, 2025 | 15.43 | 16.40 | 15.42 | 15.64 | 15.64 | -7.95% | 13,836 |
| May 16, 2025 | 17.11 | 17.11 | 16.87 | 16.99 | 16.99 | -1.28% | 2,836 |
| May 15, 2025 | 17.02 | 17.29 | 17.00 | 17.21 | 17.21 | 3.64% | 9,698 |
| May 14, 2025 | 16.80 | 16.80 | 16.59 | 16.61 | 16.61 | 1.93% | 14,303 |
| May 13, 2025 | 16.18 | 16.29 | 16.11 | 16.29 | 16.29 | 10.59% | 45,624 |
| May 12, 2025 | 14.68 | 14.75 | 14.63 | 14.73 | 14.73 | 9.19% | 7,664 |
| May 9, 2025 | 13.49 | 13.52 | 13.47 | 13.49 | 13.49 | 1.97% | 2,709 |
| May 8, 2025 | 13.16 | 13.31 | 13.16 | 13.23 | 13.23 | -0.60% | 2,776 |
| May 7, 2025 | 13.35 | 13.42 | 13.24 | 13.31 | 13.31 | 1.26% | 6,146 |
| May 6, 2025 | 13.17 | 13.18 | 13.11 | 13.15 | 13.15 | -1.39% | 3,245 |
| May 5, 2025 | 13.37 | 13.40 | 13.33 | 13.33 | 13.33 | -0.67% | 5,645 |
| May 2, 2025 | 13.43 | 13.48 | 13.41 | 13.42 | 13.42 | 2.60% | 7,301 |
| May 1, 2025 | 13.07 | 13.17 | 13.07 | 13.08 | 13.08 | 0.15% | 8,866 |
| Apr 30, 2025 | 12.90 | 13.06 | 12.81 | 13.06 | 13.06 | -0.15% | 32,106 |
| Apr 29, 2025 | 13.04 | 13.56 | 13.04 | 13.08 | 13.08 | 11.79% | 4,137 |
| Apr 28, 2025 | 11.66 | 11.70 | 11.57 | 11.70 | 11.70 | 0.37% | 9,939 |
| Apr 25, 2025 | 12.01 | 12.01 | 11.60 | 11.66 | 11.66 | -1.04% | 1,889 |
| Apr 24, 2025 | 11.81 | 11.88 | 11.68 | 11.78 | 11.78 | 8.17% | 5,771 |
| Apr 23, 2025 | 11.10 | 11.16 | 10.89 | 10.89 | 10.89 | -0.31% | 4,600 |
| Apr 22, 2025 | 10.64 | 10.99 | 10.64 | 10.92 | 10.92 | 3.64% | 21,616 |
| Apr 21, 2025 | 10.65 | 10.66 | 10.41 | 10.54 | 10.54 | -1.08% | 36,285 |
| Apr 17, 2025 | 10.62 | 10.82 | 10.51 | 10.66 | 10.66 | 2.12% | 7,318 |
| Apr 16, 2025 | 10.62 | 10.67 | 10.43 | 10.43 | 10.43 | -8.91% | 5,577 |
| Apr 15, 2025 | 11.57 | 11.60 | 11.46 | 11.46 | 11.46 | 1.01% | 5,507 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.19 | 11.34 | 11.34 | 9.51% | 21,734 |
| Apr 11, 2025 | 10.78 | 10.78 | 9.98 | 10.36 | 10.36 | 4.28% | 16,012 |
| Apr 10, 2025 | 10.21 | 10.31 | 9.90 | 9.93 | 9.93 | 2.27% | 24,421 |
| Apr 9, 2025 | 8.75 | 9.74 | 8.64 | 9.71 | 9.71 | 6.35% | 38,814 |
| Apr 8, 2025 | 9.79 | 9.83 | 9.13 | 9.13 | 9.13 | -8.33% | 14,484 |
| Apr 7, 2025 | 9.90 | 10.32 | 9.70 | 9.96 | 9.96 | -5.77% | 30,364 |
| Apr 4, 2025 | 11.18 | 11.85 | 10.39 | 10.57 | 10.57 | -18.30% | 15,000 |
| Apr 3, 2025 | 13.18 | 13.21 | 12.94 | 12.94 | 12.94 | -10.35% | 8,520 |
| Apr 2, 2025 | 14.30 | 15.08 | 14.17 | 14.43 | 14.43 | -3.74% | 7,630 |
| Apr 1, 2025 | 14.76 | 15.05 | 14.76 | 14.99 | 14.99 | -0.27% | 11,934 |
| Mar 31, 2025 | 14.84 | 15.09 | 14.84 | 15.03 | 15.03 | -3.59% | 12,749 |
| Mar 28, 2025 | 15.70 | 15.74 | 15.43 | 15.59 | 15.59 | 1.23% | 18,265 |
| Mar 27, 2025 | 15.51 | 15.60 | 15.38 | 15.40 | 15.40 | 1.20% | 12,583 |
| Mar 26, 2025 | 15.42 | 15.44 | 15.21 | 15.22 | 15.22 | -0.73% | 4,758 |