Singapore markets open in 3 hours 1 minute

Macarthur Minerals Limited (MMSDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.25180.0000 (0.00%)
At close: 10:44AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.25000.25000.25000.25000.2500100
13 May 20220.25000.25000.25000.25000.2500-
12 May 20220.23000.25000.23000.25000.250064,000
11 May 20220.26000.26000.26000.26000.2600-
10 May 20220.25000.26000.25000.26000.26001,900
09 May 20220.27000.27000.27000.27000.270015,500
06 May 20220.25000.27000.25000.27000.2700160,600
05 May 20220.25000.25000.25000.25000.2500-
04 May 20220.25000.25000.25000.25000.2500-
03 May 20220.25000.25000.25000.25000.2500800
02 May 20220.28000.28000.28000.28000.2800600
29 Apr 20220.30000.30000.30000.30000.3000-
28 Apr 20220.28000.30000.28000.30000.3000500
27 Apr 20220.30000.30000.30000.30000.300026,400
26 Apr 20220.30000.30000.30000.30000.300022,100
25 Apr 20220.32000.32000.32000.32000.3200100
22 Apr 20220.32000.32000.32000.32000.3200-
21 Apr 20220.32000.32000.32000.32000.320010,000
20 Apr 20220.33000.33000.33000.33000.330022,500
19 Apr 20220.34000.34000.33000.33000.330036,400
18 Apr 20220.35000.35000.33000.33000.330030,200
14 Apr 20220.32000.37000.31000.35000.350029,100
13 Apr 20220.30000.33000.30000.33000.330022,300
12 Apr 20220.33000.33000.30000.30000.30005,400
11 Apr 20220.35000.35000.35000.35000.3500-
08 Apr 20220.35000.35000.35000.35000.3500-
07 Apr 20220.33000.36000.33000.35000.3500177,000
06 Apr 20220.34000.34000.34000.34000.34004,000
05 Apr 20220.38000.39000.36000.36000.360075,700
04 Apr 20220.39000.39000.37000.38000.380060,500
01 Apr 20220.37000.37000.37000.37000.3700100
31 Mar 20220.37000.37000.37000.37000.3700-
30 Mar 20220.37000.37000.37000.37000.3700-
29 Mar 20220.37000.37000.37000.37000.3700-
28 Mar 20220.37000.37000.37000.37000.3700700
25 Mar 20220.39000.39000.39000.39000.3900-
24 Mar 20220.41000.41000.39000.39000.390059,000
23 Mar 20220.38000.40000.38000.40000.400081,800
22 Mar 20220.37000.37000.37000.37000.3700-
21 Mar 20220.37000.37000.37000.37000.3700200
18 Mar 20220.39000.39000.39000.39000.3900-
17 Mar 20220.39000.39000.38000.39000.390013,100
16 Mar 20220.38000.38000.35000.35000.350054,500
15 Mar 20220.35000.35000.35000.35000.3500100
14 Mar 20220.30000.30000.30000.30000.3000-
11 Mar 20220.30000.30000.30000.30000.3000-
10 Mar 20220.30000.30000.30000.30000.300025,500
09 Mar 20220.29000.29000.29000.29000.2900200
08 Mar 20220.28000.28000.28000.28000.2800-
07 Mar 20220.29000.29000.28000.28000.28003,300
04 Mar 20220.29000.29000.29000.29000.2900-
03 Mar 20220.29000.29000.29000.29000.290011,100
02 Mar 20220.26000.30000.26000.29000.290041,100
01 Mar 20220.26000.26000.26000.26000.2600100
28 Feb 20220.26000.26000.26000.26000.2600-
25 Feb 20220.30000.30000.26000.26000.26006,000
24 Feb 20220.26000.26000.26000.26000.2600-
23 Feb 20220.26000.26000.26000.26000.2600-
22 Feb 20220.26000.26000.26000.26000.2600-
18 Feb 20220.27000.27000.26000.26000.26001,200
17 Feb 20220.29000.29000.29000.29000.290050,000
16 Feb 20220.30000.30000.29000.29000.29005,300
15 Feb 20220.31000.32000.30000.31000.310060,500
14 Feb 20220.31000.31000.31000.31000.3100500
11 Feb 20220.27000.27000.27000.27000.270075,000
10 Feb 20220.25000.27000.25000.27000.2700131,000
09 Feb 20220.24000.24000.24000.24000.240061,000
08 Feb 20220.26000.26000.26000.26000.2600-
07 Feb 20220.26000.26000.26000.26000.2600100
04 Feb 20220.28000.28000.28000.28000.2800-
03 Feb 20220.28000.28000.27000.28000.28003,000
02 Feb 20220.28000.28000.27000.27000.270020,100
01 Feb 20220.25000.25000.25000.25000.2500500
31 Jan 20220.24000.26000.24000.25000.250030,300
28 Jan 20220.23000.24000.23000.23000.230014,100
27 Jan 20220.26000.26000.25000.25000.250056,100
26 Jan 20220.26000.26000.26000.26000.2600-
25 Jan 20220.26000.26000.26000.26000.2600100
24 Jan 20220.25000.25000.25000.25000.25001,900
21 Jan 20220.27000.27000.26000.26000.260020,100
20 Jan 20220.28000.28000.28000.28000.2800-
19 Jan 20220.28000.28000.28000.28000.2800200
18 Jan 20220.28000.28000.28000.28000.2800-
14 Jan 20220.28000.28000.27000.28000.2800100,300
13 Jan 20220.28000.28000.28000.28000.2800-
12 Jan 20220.28000.28000.28000.28000.28009,900
11 Jan 20220.25000.28000.25000.28000.2800105,800
10 Jan 20220.26000.26000.25000.26000.26003,500
07 Jan 20220.25000.25000.25000.25000.2500-
06 Jan 20220.25000.25000.25000.25000.2500100
05 Jan 20220.25000.25000.25000.25000.2500-
04 Jan 20220.25000.25000.25000.25000.2500100
03 Jan 20220.25000.25000.25000.25000.2500-
31 Dec 20210.25000.25000.24000.25000.250013,700
30 Dec 20210.25000.25000.25000.25000.2500200
29 Dec 20210.25000.25000.25000.25000.250016,600
28 Dec 20210.25000.25000.25000.25000.2500-
27 Dec 20210.22000.25000.22000.25000.25001,500
23 Dec 20210.26000.26000.26000.26000.260018,500
22 Dec 20210.24000.27000.24000.27000.270034,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...