End of day Prices (Enhanced format), last 120 Days for (M7T) MACH7 TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
| 583,178
| 192,448
| -1.5
| ###
| ### |
2025-Jun-12 Thu
| ###
| ###
| ###
| 0.3375
| 462,147
| 149,042
| 7.1
| 94.0
| -11.3 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 18.5
| ### |
2025-Jun-10 Tue
| 0.345
| 0.345
| 0.325
| ###
| 527,781
| ###
| -4.3
| 14.0
| ### |
2025-Jun-06 Fri
| 0.355
| 0.355
| ###
| ###
| ###
| ###
| ###
| 25.8
| ### |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.8
| ###
| ### |
2025-Jun-04 Wed
| 0.375
| 0.375
| ###
| ###
| 268,741
| 96,074
| ###
| 10.2
| ### |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 155,043
| 55,040
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| 0.375
| ###
| ###
| 315,649
| 114,422
| ###
| 9.9
| ### |
2025-May-30 Fri
| 0.345
| ###
| 0.345
| ###
| 216,872
| ###
| 7.2
| 94.2
| ### |
2025-May-29 Thu
| 0.375
| 0.375
| 0.345
| ###
| ###
| 65,558
| ###
| ###
| ### |
2025-May-28 Wed
| 0.375
| 0.375
| 0.3575
| 0.375
| 403,483
| 147,775
| ###
| ###
| -12.5 |
2025-May-27 Tue
| ###
| ###
| 0.375
| 0.375
| ###
| 62,386
| ###
| ###
| -12.5 |
2025-May-26 Mon
| ###
| 0.385
| 0.3725
| 0.385
| ###
| ###
| ###
| 80.7
| ### |
2025-May-23 Fri
| ###
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| 0.375
| 0.385
| 0.375
| 0.375
| 207,452
| ###
| ###
| ###
| -12.5 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 258,277
| 96,853
| ###
| ###
| ### |
2025-May-20 Tue
| ###
| 0.375
| ###
| 0.375
| ###
| 33,575
| 1.4
| 78.2
| -12.5 |
2025-May-19 Mon
| 0.375
| 0.385
| ###
| 0.375
| ###
| 70,377
| ###
| 76.5
| -12.5 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.5
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 324,922
| 117,784
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 78,042
| ###
| 1.4
| 77.9
| ### |
2025-May-13 Tue
| ###
| ###
| 0.355
| ###
| ###
| ###
| -1.4
| ###
| ### |
2025-May-12 Mon
| ###
| ###
| 0.355
| ###
| ###
| ###
| 1.4
| 79.3
| ### |
2025-May-09 Fri
| ###
| ###
| 0.345
| ###
| ###
| ###
| 2.9
| 85.7
| ### |
2025-May-08 Thu
| ###
| ###
| 0.345
| 0.345
| ###
| ###
| -1.4
| ###
| -11.5 |
2025-May-07 Wed
| ###
| 0.355
| ###
| ###
| 453,521
| ###
| 2.9
| 83.3
| ### |
2025-May-06 Tue
| ###
| 0.345
| ###
| ###
| 133,474
| ###
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| 0.345
| ###
| ###
| -1.4
| 31.6
| -11.5 |
2025-May-02 Fri
| 0.345
| ###
| 0.345
| 0.345
| ###
| 38,328
| ###
| ###
| -11.5 |
2025-May-01 Thu
| ###
| 0.355
| ###
| 0.345
| 284,083
| ###
| 1.5
| ###
| -11.5 |
2025-Apr-30 Wed
| ###
| 0.375
| 0.325
| ###
| 904,877
| ###
| ###
| 79.6
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 222,584
| 73,452
| ###
| ###
| ### |
2025-Apr-28 Mon
| 0.325
| ###
| 0.325
| ###
| 151,578
| 49,641
| ###
| 83.0
| ### |
2025-Apr-24 Thu
| ###
| ###
| 0.325
| 0.325
| 107,559
| 35,225
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| 0.325
| 0.325
| ###
| ###
| ###
| ###
| ### |
2025-Apr-22 Tue
| 0.325
| ###
| 0.325
| ###
| ###
| 31,779
| ###
| 81.9
| ### |
2025-Apr-17 Thu
| 0.325
| ###
| ###
| ###
| 86,323
| 28,054
| ###
| 74.2
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| 39,684
| 3.1
| ###
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| ###
| 25,974
| 3.2
| ###
| ### |
2025-Apr-14 Mon
| 0.29
| ###
| 0.29
| ###
| ###
| 53,471
| 5.2
| 90.8
| ### |
2025-Apr-11 Fri
| ###
| 0.3125
| ###
| 0.3075
| ###
| ###
| ###
| ###
| -10.3 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 485,871
| ###
| ###
| ###
| -10.5 |
2025-Apr-09 Wed
| ###
| ###
| 0.29
| ###
| ###
| 47,283
| -6.3
| 12.5
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 126,370
| 38,858
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| ###
| 0.28
| ###
| 437,974
| ###
| ###
| 78.8
| ### |
2025-Apr-04 Fri
| 0.325
| ###
| ###
| ###
| 458,989
| 149,171
| ###
| 40.0
| ### |
2025-Apr-03 Thu
| ###
| 0.3325
| 0.325
| ###
| 198,975
| ###
| ###
| ###
| ### |
2025-Apr-02 Wed
| 0.345
| 0.345
| 0.3325
| ###
| 225,559
| ###
| -1.4
| 31.8
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 225,250
| ###
| 73.0
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 613,825
| ###
| -6.8
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 113,347
| 39,954
| 7.4
| 94.4
| ### |
2025-Mar-27 Thu
| ###
| 0.345
| ###
| ###
| 119,753
| ###
| ###
| ###
| ### |
2025-Mar-26 Wed
| 0.355
| 0.355
| ###
| 0.345
| ###
| 140,484
| ###
| 13.4
| -11.5 |
2025-Mar-25 Tue
| 0.375
| 0.375
| 0.355
| 0.355
| 166,450
| 60,754
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| 0.385
| ###
| 0.385
| ###
| 19,775
| 4.1
| ###
| ### |
2025-Mar-21 Fri
| 0.375
| 0.385
| ###
| 0.385
| ###
| 88,973
| ###
| 84.9
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 555,626
| 209,748
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| ###
| 0.375
| ###
| 65,754
| 25,150
| ###
| ###
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 88.3
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| 191,423
| ###
| ###
| ### |
2025-Mar-14 Fri
| 0.375
| 0.375
| ###
| ###
| 296,982
| 109,883
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| 0.375
| ###
| 60,586
| ###
| 25.6
| -12.5 |
2025-Mar-12 Wed
| 0.385
| 0.385
| 0.375
| 0.375
| ###
| 202,782
| ###
| 16.5
| -12.5 |
2025-Mar-11 Tue
| 0.41
| 0.41
| 0.375
| 0.385
| 517,943
| ###
| ###
| 9.1
| ### |
2025-Mar-10 Mon
| 0.42
| 0.43
| 0.41
| 0.41
| ###
| ###
| -2.4
| 17.8
| ### |
2025-Mar-07 Fri
| 0.42
| 0.44
| ###
| 0.44
| 145,573
| ###
| ###
| ###
| ### |
2025-Mar-06 Thu
| 0.43
| 0.43
| 0.42
| 0.42
| ###
| ###
| -2.3
| ###
| ### |
2025-Mar-05 Wed
| 0.425
| 0.43
| ###
| 0.43
| 200,642
| 84,771
| 1.2
| ###
| ### |
2025-Mar-04 Tue
| 0.43
| 0.43
| 0.425
| 0.43
| ###
| ###
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| 0.44
| 0.45
| ###
| 0.445
| ###
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| 0.43
| 0.44
| 0.4
| 0.44
| ###
| 86,221
| 2.3
| ###
| ### |
2025-Feb-27 Thu
| 0.44
| ###
| 0.43
| 0.44
| 661,088
| ###
| ###
| 63.2
| ### |
2025-Feb-26 Wed
| 0.43
| 0.44
| ###
| 0.44
| 119,256
| 50,981
| 2.3
| 85.9
| ### |
2025-Feb-25 Tue
| 0.425
| 0.43
| 0.41
| 0.43
| ###
| ###
| 1.2
| 80.5
| ### |
2025-Feb-24 Mon
| ###
| 0.43
| ###
| 0.43
| ###
| ###
| ###
| 90.8
| ### |
2025-Feb-21 Fri
| ###
| ###
| 0.42
| 0.43
| ###
| ###
| -1.1
| ###
| ### |
2025-Feb-20 Thu
| 0.44
| 0.45
| 0.42
| 0.445
| ###
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 0.43
| 0.44
| ###
| ###
| ###
| 69,040
| ###
| 79.9
| -14.5 |
2025-Feb-18 Tue
| 0.4225
| ###
| 0.4225
| 0.43
| 274,855
| 117,844
| 1.8
| 84.1
| ### |
2025-Feb-17 Mon
| ###
| 0.425
| 0.385
| 0.42
| 229,685
| 93,022
| ###
| 88.9
| ### |
2025-Feb-14 Fri
| 0.41
| 0.42
| 0.4
| 0.41
| ###
| ###
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| ###
| 0.41
| ###
| 0.41
| ###
| 163,021
| 5.1
| ###
| ### |
2025-Feb-12 Wed
| 0.385
| 0.385
| 0.375
| ###
| ###
| ###
| ###
| 26.1
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 160,658
| 62,254
| ###
| ###
| ### |
2025-Feb-10 Mon
| 0.4
| 0.4
| ###
| ###
| ###
| ###
| -1.3
| ###
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 20.9
| ### |
2025-Feb-06 Thu
| ###
| 0.41
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| 0.42
| 0.42
| 0.4
| 0.4
| 243,827
| ###
| ###
| ###
| ### |
2025-Feb-04 Tue
| 0.41
| ###
| ###
| ###
| 514,324
| ###
| 1.2
| ###
| ### |
2025-Feb-03 Mon
| 0.41
| 0.41
| ###
| ###
| 195,827
| ###
| -4.9
| 12.6
| ### |
2025-Jan-31 Fri
| 0.375
| 0.43
| 0.375
| 0.41
| ###
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| 0.375
| ###
| ###
| ###
| 1,043,682
| 393,989
| ###
| 25.1
| ### |
2025-Jan-29 Wed
| 0.345
| ###
| ###
| ###
| 56,023
| 19,327
| -1.4
| ###
| ### |
2025-Jan-28 Tue
| ###
| 0.375
| 0.345
| 0.345
| 126,288
| ###
| -5.5
| ###
| -11.5 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 6,176
| ###
| ###
| 65.5
| ### |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 162,222
| 56,777
| 2.9
| 89.2
| ### |
2025-Jan-22 Wed
| 0.345
| ###
| ###
| ###
| 54,683
| ###
| 1.4
| ###
| ### |
2025-Jan-21 Tue
| ###
| 0.355
| ###
| 0.355
| ###
| 47,125
| 6.0
| 95.0
| ### |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 17.0
| ### |
2025-Jan-17 Fri
| ###
| 0.345
| ###
| 0.345
| 6,648
| 2,276
| 1.5
| 76.9
| -11.5 |
2025-Jan-16 Thu
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 3,849
| 1,289
| -2.9
| ###
| ### |
2025-Jan-14 Tue
| 0.345
| 0.345
| ###
| 0.345
| ###
| ###
| ###
| 65.4
| -11.5 |
2025-Jan-13 Mon
| ###
| 0.345
| 0.325
| 0.345
| ###
| 597,752
| 1.5
| ###
| -11.5 |
2025-Jan-10 Fri
| 0.345
| 0.345
| ###
| ###
| ###
| 89,173
| -1.4
| ###
| ### |
2025-Jan-09 Thu
| ###
| ###
| ###
| 0.345
| 428,945
| ###
| -1.4
| 22.9
| -11.5 |
2025-Jan-08 Wed
| ###
| ###
| ###
| 0.345
| ###
| ###
| -1.4
| ###
| -11.5 |
2025-Jan-07 Tue
| ###
| ###
| ###
| 0.345
| ###
| 400,751
| ###
| ###
| -11.5 |
2025-Jan-06 Mon
| ###
| 0.3725
| 0.355
| ###
| ###
| 65,182
| ###
| ###
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| 0.375
| 239,979
| ###
| -3.8
| 8.4
| -12.5 |
2025-Jan-02 Thu
| ###
| 0.41
| 0.385
| ###
| 230,059
| 91,448
| ###
| 8.5
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| 0.4
| ###
| 117,075
| ###
| ###
| ### |
2024-Dec-30 Mon
| ###
| 0.3675
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.4
| 74.7
| ### |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 68,045
| 2.9
| ###
| ### |
2024-Dec-23 Mon
| 0.355
| 0.355
| 0.3475
| ###
| 414,640
| 145,642
| ###
| ###
| ### |
2024-Dec-20 Fri
| 0.325
| ###
| 0.325
| ###
| ###
| 382,640
| ###
| ###
| ### |
2024-Dec-19 Thu
| ###
| ###
| 0.325
| 0.325
| 1,388,223
| ###
| -3.0
| 16.3
| ### |
2024-Dec-18 Wed
| ###
| ###
| 0.325
| ###
| ###
| ###
| ###
| ###
| ### |
|