OTC Markets OTCPK - Delayed Quote USD

Mineral Resources Limited (MALRF)

Compare
32.55 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 14, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 11, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 10, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 9, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 8, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 7, 2024 32.55 32.55 32.55 32.55 32.55 -
Oct 4, 2024 32.55 32.55 32.55 32.55 32.55 6,000
Oct 3, 2024 27.05 27.05 27.05 27.05 27.05 -
Oct 2, 2024 27.05 27.05 27.05 27.05 27.05 -
Oct 1, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 30, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 27, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 26, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 25, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 24, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 23, 2024 27.05 27.05 27.05 27.05 27.05 700
Sep 20, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 19, 2024 27.05 27.05 27.05 27.05 27.05 -
Sep 18, 2024 25.04 27.05 25.04 27.05 27.05 500
Sep 17, 2024 23.64 23.64 23.64 23.64 23.64 -
Sep 16, 2024 23.64 23.64 23.64 23.64 23.64 -
Sep 13, 2024 23.64 23.64 23.64 23.64 23.64 600
Sep 12, 2024 23.64 23.64 23.64 23.64 23.64 1,000
Sep 11, 2024 20.90 20.90 20.90 20.90 20.90 -
Sep 10, 2024 20.90 20.90 20.90 20.90 20.90 1,000
Sep 9, 2024 18.73 18.73 18.73 18.73 18.73 100
Sep 6, 2024 22.97 22.97 22.97 22.97 22.97 -
Sep 5, 2024 22.97 22.97 22.97 22.97 22.97 -
Sep 4, 2024 20.74 22.97 20.74 22.97 22.97 300
Sep 3, 2024 22.01 22.01 22.01 22.01 22.01 700
Aug 30, 2024 27.56 27.56 27.56 27.56 27.56 -
Aug 29, 2024 27.56 27.56 27.56 27.56 27.56 1,300
Aug 28, 2024 30.37 30.37 30.37 30.37 30.37 -
Aug 27, 2024 30.37 30.37 30.37 30.37 30.37 -
Aug 26, 2024 30.37 30.37 30.37 30.37 30.37 200
Aug 23, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 22, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 21, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 20, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 19, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 16, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 15, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 14, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 13, 2024 30.43 30.43 30.43 30.43 30.43 -
Aug 12, 2024 30.43 30.43 30.43 30.43 30.43 300
Aug 9, 2024 31.57 34.28 31.57 34.28 34.28 800
Aug 8, 2024 30.68 30.68 30.68 30.68 30.68 -
Aug 7, 2024 30.68 30.68 30.68 30.68 30.68 -
Aug 6, 2024 30.68 30.68 30.68 30.68 30.68 600
Aug 5, 2024 35.07 35.07 35.07 35.07 35.07 -
Aug 2, 2024 35.07 35.07 35.07 35.07 35.07 -
Aug 1, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 31, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 30, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 29, 2024 35.07 35.07 35.07 35.07 35.07 260,000
Jul 26, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 25, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 24, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 23, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 22, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 19, 2024 35.07 35.07 35.07 35.07 35.07 -
Jul 18, 2024 35.07 35.07 35.07 35.07 35.07 200
Jul 17, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 16, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 15, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 12, 2024 37.13 37.13 37.13 37.13 37.13 4,600
Jul 11, 2024 37.13 37.13 37.13 37.13 37.13 100
Jul 10, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 9, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 8, 2024 37.13 37.13 37.13 37.13 37.13 400
Jul 5, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 3, 2024 37.13 37.13 37.13 37.13 37.13 300
Jul 2, 2024 34.83 34.83 34.83 34.83 34.83 200
Jul 1, 2024 35.77 35.77 35.77 35.77 35.77 200
Jun 28, 2024 34.34 34.34 34.30 34.30 34.30 400
Jun 27, 2024 34.70 34.70 34.70 34.70 34.70 300
Jun 26, 2024 37.18 37.18 37.18 37.18 37.18 1,200
Jun 25, 2024 37.18 37.18 37.18 37.18 37.18 200
Jun 24, 2024 37.03 37.03 37.03 37.03 37.03 -
Jun 21, 2024 37.03 37.03 37.03 37.03 37.03 200
Jun 20, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 18, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 17, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 14, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 13, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 12, 2024 45.00 45.00 45.00 45.00 45.00 100
Jun 11, 2024 45.00 45.00 45.00 45.00 45.00 -
Jun 10, 2024 45.00 45.00 45.00 45.00 45.00 700
Jun 7, 2024 47.46 47.46 47.46 47.46 47.46 -
Jun 6, 2024 47.46 47.46 47.46 47.46 47.46 -
Jun 5, 2024 47.46 47.46 47.46 47.46 47.46 -
Jun 4, 2024 47.46 47.46 47.46 47.46 47.46 -
Jun 3, 2024 47.46 47.46 47.46 47.46 47.46 -
May 31, 2024 47.46 47.46 47.46 47.46 47.46 -
May 30, 2024 47.46 47.46 47.46 47.46 47.46 600
May 29, 2024 51.00 51.00 51.00 51.00 51.00 100
May 28, 2024 51.00 51.00 51.00 51.00 51.00 -
May 24, 2024 51.00 51.00 51.00 51.00 51.00 -
May 23, 2024 51.00 51.00 51.00 51.00 51.00 100
May 22, 2024 51.88 51.88 51.88 51.88 51.88 100
May 21, 2024 44.20 44.20 44.20 44.20 44.20 -
May 20, 2024 44.20 44.20 44.20 44.20 44.20 -
May 17, 2024 44.20 44.20 44.20 44.20 44.20 -
May 16, 2024 44.20 44.20 44.20 44.20 44.20 -
May 15, 2024 44.20 44.20 44.20 44.20 44.20 -
May 14, 2024 44.20 44.20 44.20 44.20 44.20 4,000
May 13, 2024 44.20 44.20 44.20 44.20 44.20 -
May 10, 2024 44.20 44.20 44.20 44.20 44.20 -
May 9, 2024 44.20 44.20 44.20 44.20 44.20 -
May 8, 2024 44.20 44.20 44.20 44.20 44.20 -
May 7, 2024 44.20 44.20 44.20 44.20 44.20 -
May 6, 2024 44.20 44.20 44.20 44.20 44.20 -
May 3, 2024 44.20 44.20 44.20 44.20 44.20 -
May 2, 2024 44.20 44.20 44.20 44.20 44.20 -
May 1, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 30, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 29, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 26, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 25, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 24, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 23, 2024 44.20 44.20 44.20 44.20 44.20 200
Apr 22, 2024 44.20 44.20 44.20 44.20 44.20 300
Apr 19, 2024 45.41 45.41 45.41 45.41 45.41 -
Apr 18, 2024 45.41 45.41 45.41 45.41 45.41 -
Apr 17, 2024 45.41 45.41 45.41 45.41 45.41 -
Apr 16, 2024 45.41 45.41 45.41 45.41 45.41 -
Apr 15, 2024 45.41 45.41 45.41 45.41 45.41 100
Apr 12, 2024 45.57 45.57 45.41 45.41 45.41 200
Apr 11, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 10, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 9, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 8, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 5, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 4, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 3, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 2, 2024 43.72 43.72 43.72 43.72 43.72 -
Apr 1, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 28, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 27, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 26, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 25, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 22, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 21, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 20, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 19, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 18, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 15, 2024 43.72 43.72 43.72 43.72 43.72 -
Mar 14, 2024 43.72 43.72 43.72 43.72 43.72 100
Mar 13, 2024 43.50 43.50 43.50 43.50 43.50 -
Mar 12, 2024 43.50 43.50 43.50 43.50 43.50 -
Mar 11, 2024 43.50 43.50 43.50 43.50 43.50 100
Mar 8, 2024 41.94 41.94 41.94 41.94 41.94 -
Mar 7, 2024 41.94 41.94 41.94 41.94 41.94 -
Mar 6, 2024 41.94 41.94 41.94 41.94 41.94 200
Mar 5, 2024 39.88 39.88 39.88 39.88 39.88 -
Mar 4, 2024 39.88 39.88 39.88 39.88 39.88 -
Mar 1, 2024 0.19 Dividend
Mar 1, 2024 39.88 39.88 39.88 39.88 39.88 -
Feb 29, 2024 39.88 39.88 39.88 39.88 39.69 -
Feb 28, 2024 39.88 39.88 39.88 39.88 39.69 -
Feb 27, 2024 39.88 39.88 39.88 39.88 39.69 -
Feb 26, 2024 39.88 39.88 39.88 39.88 39.69 -
Feb 23, 2024 39.88 39.88 39.88 39.88 39.69 100
Feb 22, 2024 39.06 39.06 39.06 39.06 38.88 -
Feb 21, 2024 39.06 39.06 39.06 39.06 38.88 4,000
Feb 20, 2024 39.06 39.06 39.06 39.06 38.88 800
Feb 16, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 15, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 14, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 13, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 12, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 9, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 8, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 7, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 6, 2024 36.71 36.71 36.71 36.71 36.54 -
Feb 5, 2024 36.71 36.71 36.71 36.71 36.54 100
Feb 2, 2024 37.36 37.36 37.36 37.36 37.19 -
Feb 1, 2024 37.36 37.36 37.36 37.36 37.19 300
Jan 31, 2024 37.81 37.81 37.81 37.81 37.63 -
Jan 30, 2024 37.81 37.81 37.81 37.81 37.63 -
Jan 29, 2024 37.81 37.81 37.81 37.81 37.63 -
Jan 26, 2024 37.81 37.81 37.81 37.81 37.63 -
Jan 25, 2024 37.81 37.81 37.81 37.81 37.63 200
Jan 24, 2024 36.58 36.58 36.58 36.58 36.41 1,000
Jan 23, 2024 35.56 35.56 35.56 35.56 35.39 400
Jan 22, 2024 35.85 35.85 35.21 35.21 35.05 1,000
Jan 19, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 18, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 17, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 16, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 12, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 11, 2024 42.17 42.17 42.17 42.17 41.97 -
Jan 10, 2024 42.17 42.17 42.17 42.17 41.97 400
Jan 9, 2024 46.94 46.94 46.94 46.94 46.72 -
Jan 8, 2024 46.94 46.94 46.94 46.94 46.72 -
Jan 5, 2024 38.53 38.53 38.53 38.53 38.35 400
Jan 4, 2024 46.94 46.94 46.94 46.94 46.72 -
Jan 3, 2024 46.94 46.94 46.94 46.94 46.72 -
Jan 2, 2024 46.94 46.94 46.94 46.94 46.72 -
Dec 29, 2023 46.94 46.94 46.94 46.94 46.72 -
Dec 28, 2023 46.94 46.94 46.94 46.94 46.72 -
Dec 27, 2023 46.94 46.94 46.94 46.94 46.72 100
Dec 26, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 22, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 21, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 20, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 19, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 18, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 15, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 14, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 13, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 12, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 11, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 8, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 7, 2023 38.53 38.53 38.53 38.53 38.35 -
Dec 6, 2023 38.53 38.53 38.53 38.53 38.35 400
Dec 5, 2023 40.56 40.56 40.56 40.56 40.37 -
Dec 4, 2023 40.56 40.56 40.56 40.56 40.37 -
Dec 1, 2023 40.56 40.56 40.56 40.56 40.37 -
Nov 30, 2023 40.56 40.56 40.56 40.56 40.37 100
Nov 29, 2023 40.56 40.56 40.56 40.56 40.37 200
Nov 28, 2023 41.25 41.25 41.25 41.25 41.06 -
Nov 27, 2023 41.25 41.25 41.25 41.25 41.06 200
Nov 24, 2023 40.45 40.45 40.45 40.45 40.26 -
Nov 22, 2023 40.45 40.45 40.45 40.45 40.26 -
Nov 21, 2023 40.45 40.45 40.45 40.45 40.26 -
Nov 20, 2023 40.45 40.45 40.45 40.45 40.26 -
Nov 17, 2023 40.45 40.45 40.45 40.45 40.26 -
Nov 16, 2023 40.62 40.62 40.45 40.45 40.26 300
Nov 15, 2023 40.00 40.00 40.00 40.00 39.81 -
Nov 14, 2023 40.00 40.00 40.00 40.00 39.81 100
Nov 13, 2023 37.03 37.03 37.03 37.03 36.86 -
Nov 10, 2023 37.03 37.03 37.03 37.03 36.86 -
Nov 9, 2023 37.03 37.03 37.03 37.03 36.86 100
Nov 8, 2023 38.69 38.69 38.69 38.69 38.51 100
Nov 7, 2023 38.04 38.04 38.04 38.04 37.86 -
Nov 6, 2023 38.04 38.04 38.04 38.04 37.86 400
Nov 3, 2023 37.00 37.00 37.00 37.00 36.83 -
Nov 2, 2023 37.00 37.00 37.00 37.00 36.83 100
Nov 1, 2023 36.55 36.55 36.55 36.55 36.38 -
Oct 31, 2023 36.55 36.55 36.55 36.55 36.38 100
Oct 30, 2023 38.45 38.45 38.45 38.45 38.27 300
Oct 27, 2023 36.35 36.35 36.35 36.35 36.18 -
Oct 26, 2023 36.35 36.35 36.35 36.35 36.18 -
Oct 25, 2023 36.35 36.35 36.35 36.35 36.18 -
Oct 24, 2023 36.35 36.35 36.35 36.35 36.18 1,000
Oct 23, 2023 39.56 39.56 39.56 39.56 39.38 -
Oct 20, 2023 39.56 39.56 39.56 39.56 39.38 -
Oct 19, 2023 39.56 39.56 39.56 39.56 39.38 -
Oct 18, 2023 39.56 39.56 39.56 39.56 39.38 -
Oct 17, 2023 39.56 39.56 39.56 39.56 39.38 -

Related Tickers