49 Metals Limited 49M
ASX · Australia · Non-Energy Minerals
AUD 0.1100-0.01 (-8.33%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.11 | -8.33% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 100.00K |
| 2026-09-30 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 71.23K |
| 2026-09-29 | AUD 0.13 | -3.85% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 104.09K |
| 2026-09-28 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 74.57K |
| 2026-09-25 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 33.41K |
| 2026-09-24 | AUD 0.14 | +16.67% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 477.29K |
| 2026-09-23 | AUD 0.12 | -7.69% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 8.79K |
| 2026-09-22 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 60.00K |
| 2026-09-21 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 93.00K |
| 2026-09-18 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 112.40K |
| 2026-09-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 148.84K |
| 2026-09-16 | AUD 0.13 | +13.64% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 28.24K |
| 2026-09-15 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-09-14 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 247.50K |
| 2026-09-11 | AUD 0.12 | -8.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 99.83K |
| 2026-09-10 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 96.27K |
| 2026-09-09 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 336.03K |
| 2026-09-08 | AUD 0.14 | +16.67% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 159.71K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-04 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 84.16K |
| 2026-09-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 24.91K |
| 2026-09-02 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 61.09K |
| 2026-09-01 | AUD 0.11 | -15.38% | AUD 0.13 | AUD 0.13 | AUD 0.11 | 378.74K |
| 2026-08-31 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 99.14K |
| 2026-08-28 | AUD 0.13 | +8.33% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 442.10K |
| 2026-08-27 | AUD 0.12 | +20.00% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 4.28M |
| 2026-08-26 | AUD 0.10 | -13.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 78.41K |
| 2026-08-25 | AUD 0.12 | +15.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 185.19K |
| 2026-08-24 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.97K |
| 2026-08-21 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.77K |
| 2026-08-20 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 50.00K |
| 2026-08-19 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 1.03K |
| 2026-08-18 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 70.50K |
| 2026-08-17 | AUD 0.11 | -4.35% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 41.64K |
| 2026-08-14 | AUD 0.12 | -4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 150.14K |
| 2026-08-13 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 453.58K |
| 2026-08-12 | AUD 0.13 | +25.00% | AUD 0.10 | AUD 0.13 | AUD 0.10 | 304.66K |
| 2026-08-11 | AUD 0.10 | +5.26% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 182.91K |
| 2026-08-10 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 130.24K |
| 2026-08-07 | AUD 0.09 | -5.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 395.86K |
| 2026-08-06 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 43.89K |
| 2026-08-05 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 20.04K |
| 2026-08-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-03 | AUD 0.09 | +4.40% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 157.70K |
| 2026-07-31 | AUD 0.09 | +10.98% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 98.40K |
| 2026-07-30 | AUD 0.08 | -7.87% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 131.56K |
| 2026-07-29 | AUD 0.09 | +4.71% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.39K |
| 2026-07-28 | AUD 0.09 | -7.61% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 20.40K |
| 2026-07-27 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-24 | AUD 0.09 | +1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 82.71K |
| 2026-07-23 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-22 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-21 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-20 | AUD 0.09 | +7.06% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 162.91K |
| 2026-07-17 | AUD 0.09 | +4.94% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 75.23K |
| 2026-07-16 | AUD 0.08 | -10.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 43.35K |
| 2026-07-15 | AUD 0.09 | -2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 527.67K |
| 2026-07-14 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 17.30K |
| 2026-07-13 | AUD 0.09 | -1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 30.39K |
| 2026-07-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 35.21K |
| 2026-07-09 | AUD 0.09 | -4.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 68.29K |
| 2026-07-08 | AUD 0.10 | -1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.39K |
| 2026-07-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 80.72K |
| 2026-07-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 672 |
| 2026-07-03 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.41K |
| 2026-07-02 | AUD 0.10 | +4.30% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.85K |
| 2026-07-01 | AUD 0.09 | -2.11% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 165.91K |
| 2026-06-30 | AUD 0.09 | +1.06% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 329.88K |
| 2026-06-29 | AUD 0.09 | -1.05% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 117.45K |
| 2026-06-26 | AUD 0.09 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 93.73K |
| 2026-06-25 | AUD 0.09 | -1.04% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 157.66K |
| 2026-06-24 | AUD 0.10 | -12.73% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 510.29K |
| 2026-06-23 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-06-22 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 209.96K |
| 2026-06-19 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 51.30K |
| 2026-06-18 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 156.74K |
| 2026-06-17 | AUD 0.13 | +8.70% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 135.08K |
| 2026-06-16 | AUD 0.12 | -11.54% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 54.61K |
| 2026-06-15 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 8.42K |
| 2026-06-12 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 51.88K |
| 2026-06-11 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 121.95K |
| 2026-06-10 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 178.78K |
| 2026-06-09 | AUD 0.14 | -10.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 486.31K |
| 2026-06-05 | AUD 0.15 | +15.38% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 431.80K |
| 2026-06-04 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 761.50K |
| 2026-06-03 | AUD 0.13 | +4.00% | AUD 0.17 | AUD 0.17 | AUD 0.13 | 3.26M |
| 2026-06-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-05-29 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 12.00K |
| 2026-05-28 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 84.20K |