Metal Hawk Ltd. MHK
ASX · Australia · Non-Energy Minerals
AUD 0.1350-0.01 (-3.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 215.17K |
| 2026-10-01 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.15 | AUD 0.13 | 718.02K |
| 2026-09-30 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 597.77K |
| 2026-09-29 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 430.41K |
| 2026-09-28 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 278.38K |
| 2026-09-25 | AUD 0.14 | +20.83% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 724.41K |
| 2026-09-24 | AUD 0.12 | +9.09% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 248.70K |
| 2026-09-23 | AUD 0.11 | -8.33% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 269.19K |
| 2026-09-22 | AUD 0.12 | +9.09% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 171.15K |
| 2026-09-21 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 615.93K |
| 2026-09-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-16 | AUD 0.10 | +4.17% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 166.04K |
| 2026-09-15 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 143.89K |
| 2026-09-14 | AUD 0.09 | +4.40% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 175.96K |
| 2026-09-11 | AUD 0.09 | -4.21% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 216.96K |
| 2026-09-10 | AUD 0.09 | -3.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 35.18K |
| 2026-09-09 | AUD 0.10 | +4.26% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 215.33K |
| 2026-09-08 | AUD 0.09 | -4.08% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 320.88K |
| 2026-09-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 28.70K |
| 2026-09-04 | AUD 0.10 | +3.16% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 124.66K |
| 2026-09-03 | AUD 0.09 | -2.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 526.02K |
| 2026-09-02 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 295.42K |
| 2026-09-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 159.00K |
| 2026-08-31 | AUD 0.10 | -13.04% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 815.96K |
| 2026-08-28 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 613.68K |
| 2026-08-27 | AUD 0.12 | -11.11% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 260.41K |
| 2026-08-26 | AUD 0.14 | -6.90% | AUD 0.15 | AUD 0.15 | AUD 0.12 | 1.54M |
| 2026-08-25 | AUD 0.14 | +52.63% | AUD 0.14 | AUD 0.19 | AUD 0.14 | 12.63M |
| 2026-08-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-21 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-20 | AUD 0.09 | +18.75% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 493.95K |
| 2026-08-19 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 174.91K |
| 2026-08-18 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 313.41K |
| 2026-08-17 | AUD 0.08 | +6.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 327.01K |
| 2026-08-14 | AUD 0.08 | 0.00% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 35.61K |
| 2026-08-13 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-12 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-11 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-10 | AUD 0.08 | +7.14% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 97.59K |
| 2026-08-07 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 175.73K |
| 2026-08-06 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-05 | AUD 0.07 | +4.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 96.00K |
| 2026-08-04 | AUD 0.07 | +3.03% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 72.01K |
| 2026-08-03 | AUD 0.07 | -6.38% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 11.99K |
| 2026-07-31 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-30 | AUD 0.07 | -2.08% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.21K |
| 2026-07-29 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.00K |
| 2026-07-28 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-27 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-24 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-23 | AUD 0.07 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 191.55K |
| 2026-07-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 9.89K |
| 2026-07-21 | AUD 0.07 | +6.06% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 37.53K |
| 2026-07-20 | AUD 0.07 | -7.04% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 101.99K |
| 2026-07-17 | AUD 0.07 | +7.58% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 11.88K |
| 2026-07-16 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-15 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-14 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-13 | AUD 0.07 | -4.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 36.85K |
| 2026-07-10 | AUD 0.07 | -5.48% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 37.15K |
| 2026-07-09 | AUD 0.07 | +30.36% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 64.16K |
| 2026-07-08 | AUD 0.06 | +14.29% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.25K |
| 2026-07-07 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-06 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-03 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 13.57K |
| 2026-07-02 | AUD 0.05 | +13.64% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 232.52K |
| 2026-07-01 | AUD 0.04 | +10.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 35.34K |
| 2026-06-30 | AUD 0.04 | -13.04% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 309.59K |
| 2026-06-29 | AUD 0.05 | -4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 491.49K |
| 2026-06-26 | AUD 0.05 | -5.88% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 34.79K |
| 2026-06-25 | AUD 0.05 | -7.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 250.41K |
| 2026-06-24 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 23.57K |
| 2026-06-23 | AUD 0.05 | -5.17% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 402.76K |
| 2026-06-22 | AUD 0.06 | -10.77% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 105.15K |
| 2026-06-19 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 30.00K |
| 2026-06-18 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 50.00K |
| 2026-06-17 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 67.39K |
| 2026-06-16 | AUD 0.06 | +1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 44.77K |
| 2026-06-15 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 159 |
| 2026-06-12 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 84.75K |
| 2026-06-11 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 213.56K |
| 2026-06-10 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 58.35K |
| 2026-06-09 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 21.43K |
| 2026-06-05 | AUD 0.06 | +1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.57K |
| 2026-06-04 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.33K |
| 2026-06-03 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 56.03K |
| 2026-06-02 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-01 | AUD 0.06 | +3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 234.77K |
| 2026-05-29 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 177 |