Mobilicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.38	0.38	0.38	0.42	-	23.44%	100
May 29, 2025	0.35	0.35	0.34	0.34	0.34	-28.94%	1,401
May 28, 2025	0.42	0.48	0.42	0.48	0.48	-0.31%	699
May 27, 2025	0.48	0.48	0.48	0.48	0.48	-	9
May 23, 2025	0.39	0.48	0.27	0.48	0.48	60.00%	1,130
May 22, 2025	0.30	0.30	0.30	0.30	0.30	0.23%	1,100
May 21, 2025	0.30	0.30	0.29	0.30	0.30	-3.54%	6,719
May 20, 2025	0.31	0.31	0.31	0.31	0.31	-10.73%	400
May 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 16, 2025	0.40	0.49	0.28	0.35	0.35	-10.85%	5,690
May 15, 2025	0.39	0.39	0.39	0.39	0.39	6.53%	401
May 14, 2025	0.29	0.37	0.25	0.37	0.37	35.56%	1,650
May 13, 2025	0.27	0.27	0.27	0.27	0.27	1.69%	14,585
May 12, 2025	0.28	0.28	0.27	0.27	0.27	-5.18%	397
May 9, 2025	0.26	0.28	0.26	0.28	0.28	-	40,440
May 8, 2025	0.30	0.39	0.26	0.28	0.28	7.67%	21,901
May 7, 2025	0.23	0.28	0.23	0.26	0.26	-17.44%	21,405
May 6, 2025	0.25	0.32	0.25	0.32	0.32	38.95%	7,608
May 5, 2025	0.22	0.23	0.22	0.23	0.23	3.09%	13,175
May 2, 2025	0.20	0.24	0.20	0.22	0.22	4.71%	23,733
May 1, 2025	0.21	0.21	0.21	0.21	0.21	-	-
Apr 30, 2025	0.21	0.21	0.21	0.21	0.21	0.05%	5,336
Apr 29, 2025	0.21	0.21	0.20	0.21	0.21	-4.59%	4,817
Apr 28, 2025	0.24	0.24	0.22	0.22	0.22	-13.73%	19,034
Apr 25, 2025	0.24	0.28	0.23	0.26	0.26	6.25%	9,128
Apr 24, 2025	0.24	0.24	0.24	0.24	0.24	2.08%	1,112
Apr 23, 2025	0.24	0.25	0.24	0.24	0.24	-2.04%	3,768
Apr 22, 2025	0.27	0.27	0.20	0.24	0.24	-3.96%	2,835
Apr 21, 2025	0.24	0.25	0.24	0.25	0.25	-4.72%	2,834
Apr 17, 2025	0.27	0.30	0.22	0.26	0.26	-12.66%	41,867
Apr 16, 2025	0.30	0.31	0.28	0.30	0.30	0.17%	4,598
Apr 15, 2025	0.30	0.30	0.30	0.30	0.30	-0.07%	401
Apr 14, 2025	0.26	0.30	0.24	0.30	0.30	-11.87%	2,177
Apr 11, 2025	0.30	0.34	0.26	0.34	0.34	26.08%	4,587
Apr 10, 2025	0.44	0.44	0.22	0.27	0.27	-40.00%	21,597
Apr 9, 2025	0.45	0.45	0.45	0.45	0.45	40.63%	3,069
Apr 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 7, 2025	0.27	0.32	0.26	0.32	0.32	20.75%	2,242
Apr 4, 2025	0.32	0.32	0.26	0.27	0.27	-22.06%	15,947
Apr 3, 2025	0.33	0.41	0.28	0.34	0.34	-10.53%	763
Apr 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2025	0.33	0.38	0.33	0.38	0.38	17.19%	3,431
Mar 31, 2025	0.35	0.35	0.30	0.32	0.32	-3.44%	1,121
Mar 28, 2025	0.33	0.35	0.29	0.34	0.34	-7.44%	10,634
Mar 27, 2025	0.40	0.40	0.36	0.36	0.36	1.82%	2,541
Mar 26, 2025	0.42	0.42	0.33	0.36	0.36	-19.02%	7,684
Mar 25, 2025	0.44	0.44	0.44	0.44	0.44	-	26
Mar 24, 2025	0.44	0.44	0.44	0.44	0.44	37.50%	102
Mar 21, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 20, 2025	0.32	0.32	0.32	0.32	0.32	12.24%	12,028