Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mineral Resources Ltd (OP: MALRF )

47.45 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2023 47.09 0 +0.83(+1.79%)
Jun 26, 2023 46.27 1 -0.99(-2.11%)
Jun 15, 2023 47.26 500 -0.79(-1.64%)
May 08, 2023 48.05 48.05 48.05 48.05 300 +0.96(+2.05%)
May 03, 2023 47.09 0 -0.91(-1.91%)
Apr 27, 2023 48.00 0 -0.22(-0.46%)
Apr 26, 2023 48.22 48.22 48.22 48.22 171 -5.61(-10.41%)
Apr 24, 2023 53.83 5 +1.11(+2.10%)
Apr 20, 2023 52.72 0 -0.28(-0.53%)
Apr 14, 2023 53.00 1 +1.38(+2.66%)
Apr 12, 2023 51.62 30 -0.09(-0.18%)
Apr 11, 2023 51.00 51.72 51.00 51.72 1,463 -0.64(-1.22%)
Mar 22, 2023 52.36 0 +0.15(+0.29%)
Mar 21, 2023 52.21 52.21 52.21 52.21 1,000 -1.21(-2.27%)
Mar 14, 2023 53.42 0 -2.33(-4.18%)
Mar 10, 2023 55.75 1 -3.56(-6.00%)
Mar 09, 2023 59.31 59.31 59.31 59.31 1,000 +0.53(+0.90%)
Mar 07, 2023 58.78 0 -4.38(-6.93%)
Feb 13, 2023 63.16 16 -1.67(-2.58%)
Feb 01, 2023 64.83 1 -0.17(-0.26%)
Jan 27, 2023 65.00 8 -1.95(-2.91%)
Jan 25, 2023 66.95 1 -0.86(-1.27%)
Jan 24, 2023 67.81 67.81 67.81 67.81 114 +7.36(+12.18%)
Jan 20, 2023 60.45 4 +0.17(+0.28%)
Jan 18, 2023 60.28 0 +0.28(+0.47%)
Jan 11, 2023 60.00 0 +1.26(+2.15%)
Jan 10, 2023 58.74 58.74 58.74 58.74 251 +6.09(+11.57%)
Jan 05, 2023 52.65 2 +1.65(+3.23%)
Jan 03, 2023 51.00 0 -0.90(-1.73%)
Dec 29, 2022 51.90 0 +0.00(+0.00%)
Dec 28, 2022 51.90 51.90 51.90 51.90 100 -0.39(-0.75%)
Dec 27, 2022 52.29 52.29 52.29 52.29 100 -0.35(-0.66%)
Dec 23, 2022 52.64 52.64 52.64 52.64 203 -0.41(-0.78%)
Dec 20, 2022 53.05 0 -7.45(-12.31%)
Dec 09, 2022 60.50 30 -0.10(-0.17%)
Dec 08, 2022 60.60 60.60 60.60 60.60 280 +0.00(+0.00%)
Dec 05, 2022 60.60 1 +0.97(+1.63%)
Nov 30, 2022 59.63 0 +4.20(+7.58%)
Nov 29, 2022 55.43 55.43 55.43 55.43 100 +1.42(+2.63%)
Nov 28, 2022 54.01 54.01 54.01 54.01 533 -2.49(-4.41%)
Nov 25, 2022 56.50 56.50 56.50 56.50 100 -1.58(-2.72%)
Nov 23, 2022 57.63 58.08 57.63 58.08 350 +3.08(+5.60%)
Nov 21, 2022 55.00 50 +0.28(+0.51%)
Nov 17, 2022 54.72 48 -0.03(-0.05%)
Nov 16, 2022 54.35 54.75 54.35 54.75 1,051 -0.40(-0.73%)
Nov 14, 2022 55.15 7 +0.55(+1.02%)
Nov 11, 2022 54.20 54.59 54.20 54.59 300 +1.09(+2.03%)
Nov 10, 2022 54.02 54.02 53.25 53.51 730 +0.70(+1.34%)
Nov 09, 2022 51.73 52.80 51.73 52.80 205 +1.80(+3.54%)
Nov 08, 2022 51.00 51.00 51.00 51.00 512 +2.05(+4.18%)
Nov 07, 2022 48.95 48.95 48.95 48.95 150 +1.23(+2.59%)
Nov 01, 2022 47.72 50 +1.79(+3.90%)
Oct 28, 2022 45.93 0 -2.77(-5.69%)
Oct 25, 2022 48.70 45 +3.33(+7.33%)
Oct 20, 2022 45.38 0 -0.84(-1.83%)
Oct 14, 2022 46.22 50 +1.02(+2.26%)
Oct 10, 2022 45.20 0 +0.20(+0.44%)
Oct 04, 2022 45.00 0 +3.00(+7.14%)
Sep 28, 2022 42.00 0 -0.66(-1.55%)
Sep 27, 2022 42.66 42.66 42.66 42.66 200 +2.45(+6.11%)
Sep 26, 2022 41.00 41.00 40.20 40.20 745 -3.02(-7.00%)
Sep 23, 2022 43.52 43.52 43.23 43.23 565 -2.52(-5.51%)
Sep 22, 2022 46.42 46.42 45.75 45.75 1,324 +1.78(+4.05%)
Sep 16, 2022 43.97 80 -4.32(-8.95%)
Sep 14, 2022 48.29 826 -1.85(-3.69%)
Sep 13, 2022 51.00 51.00 50.14 50.14 585 -0.23(-0.45%)
Sep 12, 2022 52.02 52.02 50.37 50.37 422 +6.07(+13.69%)
Sep 08, 2022 44.30 3,140 +3.80(+9.38%)
Sep 07, 2022 40.50 40.50 40.50 40.50 152 +0.88(+2.22%)
Sep 02, 2022 39.62 82 -2.59(-6.14%)
Sep 01, 2022 42.21 42.21 42.21 42.21 250 -0.61(-1.42%)
Aug 31, 2022 42.82 42.82 42.82 42.82 353 -4.32(-9.16%)
Aug 30, 2022 46.25 47.14 46.25 47.14 1,597 +2.78(+6.27%)
Aug 29, 2022 44.36 44.36 44.36 44.36 574 -0.00(-0.00%)
Aug 26, 2022 45.22 45.22 44.36 44.36 696 -0.24(-0.55%)
Aug 25, 2022 44.60 44.60 44.60 44.60 973 +0.55(+1.25%)
Aug 24, 2022 44.05 44.05 44.05 44.05 370 +0.74(+1.72%)
Aug 23, 2022 43.31 43.57 42.78 43.31 564 +0.80(+1.89%)
Aug 18, 2022 42.51 25 +1.22(+2.94%)
Aug 17, 2022 41.29 41.29 41.29 41.29 431 -1.75(-4.07%)
Aug 15, 2022 43.04 4 +0.79(+1.87%)
Aug 11, 2022 42.25 0 +0.94(+2.28%)
Aug 10, 2022 42.02 42.02 41.31 41.31 605 +1.30(+3.25%)
Aug 08, 2022 40.01 2,397 +0.01(+0.03%)
Aug 05, 2022 40.00 40.00 40.00 40.00 1,000 +1.51(+3.92%)
Aug 04, 2022 38.49 38.49 38.49 38.49 628 +2.49(+6.92%)
Aug 02, 2022 36.00 0 -0.63(-1.72%)
Jul 28, 2022 36.63 0 +3.64(+11.02%)
Jul 27, 2022 32.99 32.99 32.99 32.99 1,259 +0.37(+1.13%)
Jul 20, 2022 32.62 2 +1.39(+4.47%)
Jul 14, 2022 31.23 0 +0.80(+2.61%)
Jul 12, 2022 30.43 213 -0.42(-1.36%)
Jul 07, 2022 30.86 97 +1.80(+6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.