End of day Prices (full format), 150 Days for (MAC) METALS ACQUISITION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-04 Wed
| 18.85
| ###
| 18.81
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2025-Jun-03 Tue
| 18.75
| 18.85
| ###
| 18.8
| 171,587
| ###
| 68.6
| 68.6
| 1.3 |
2025-Jun-02 Mon
| 18.87
| ###
| ###
| 18.77
| 602,673
| 0
| 37.2
| 37.2
| ### |
2025-May-30 Fri
| 18.78
| ###
| 18.73
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-29 Thu
| 18.8
| ###
| 18.54
| 18.75
| 471,771
| ###
| 35.4
| 35.4
| ### |
2025-May-28 Wed
| 18.8
| 18.845
| 18.45
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 15.51
| 15.51
| 15.51
| 15.51
| 0
|
|
|
| 1.1 |
2025-May-26 Mon
| 15.5
| 15.86
| 15.5
| 15.51
| 40,387
| ###
| ###
| ###
| 1.1 |
2025-May-23 Fri
| ###
| ###
| ###
| 15.41
| 87,155
| 0
| 70.3
| 70.3
| ### |
2025-May-22 Thu
| 15.52
| ###
| ###
| 15.25
| 155,978
| 0
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| 15.73
| ###
| 15.45
|
|
| 83.4
| 83.4
| ### |
2025-May-20 Tue
| 15.28
| ###
| ###
| ###
| 44,874
| 0
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| 15.22
| 14.82
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2025-May-16 Fri
| ###
| 15.46
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2025-May-15 Thu
| 15.43
| 15.43
| ###
| ###
| 42,677
| 329,253
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 15.79
| 15.79
| ###
| 15.59
|
|
| 25.6
| 25.6
| ### |
2025-May-13 Tue
| ###
| ###
| 15.28
| ###
| 116,725
| 891,779
| 81.0
| 81.0
| 0.0 |
2025-May-12 Mon
| 14.77
| ###
| 14.75
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 14.7
| 14.71
| 62,878
| 462,153
| 17.4
| 17.4
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| 14.28
| 38,024
| 0
| ###
| ###
| ### |
2025-May-07 Wed
| 14.54
| ###
| 14.29
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 230,589
| 0
| 32.0
| 32.0
| 0.0 |
2025-May-05 Mon
| ###
| ###
| 13.87
| ###
| 167,320
| ###
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| 13.86
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2025-May-01 Thu
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| 14.47
| 14.82
| 98,327
| ###
| ###
| ###
| 1.1 |
2025-Apr-29 Tue
| ###
| ###
| 14.5
| ###
| 92,358
| ###
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 65,652
| 0
| 23.4
| 23.4
| 0.0 |
2025-Apr-24 Thu
| 14.5
| 14.74
| ###
| 14.55
| 107,527
| 792,473
| ###
| ###
| ### |
2025-Apr-23 Wed
| 13.83
| 14.26
| 13.83
| 14.25
|
|
| 85.9
| 85.9
| 1.0 |
2025-Apr-22 Tue
| 13.71
| 13.71
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2025-Apr-17 Thu
| 13.56
| ###
| 13.53
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2025-Apr-16 Wed
| 13.5
| 13.51
| ###
| ###
| 129,176
| 872,583
| 29.5
| 29.5
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 13.52
|
|
| 78.2
| 78.2
| 1.0 |
2025-Apr-14 Mon
| 13.59
| 13.73
| 13.29
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| 12.41
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| 13.79
| 372,383
| 0
| 31.4
| 31.4
| 1.0 |
2025-Apr-09 Wed
| 12.84
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2025-Apr-08 Tue
| 13.89
| ###
| ###
| ###
| 229,720
| 0
| 14.9
| 14.9
| 0.0 |
2025-Apr-07 Mon
| 13.375
| 13.375
| 12.44
| 12.45
| 479,385
| ###
| 17.5
| 17.5
| ### |
2025-Apr-04 Fri
| ###
| 14.42
| ###
| 14.2
| 381,385
| 2,749,785
| 46.1
| 46.1
| 1.0 |
2025-Apr-03 Thu
| ###
| ###
| 14.21
| ###
| 269,855
| ###
| 22.4
| 22.4
| 0.0 |
2025-Apr-02 Wed
| 15.2
| 15.2
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2025-Apr-01 Tue
| 15.57
| 15.86
| ###
| ###
| 197,952
| 1,569,759
| 18.6
| 18.6
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| 15.74
| 15.82
|
|
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 249,583
| 0
| 9.2
| 9.2
| 0.0 |
2025-Mar-27 Thu
| 16.89
| 16.89
| 16.46
| 16.48
| 63,572
| ###
| 16.9
| 16.9
| 1.2 |
2025-Mar-26 Wed
| ###
| ###
| 16.85
| 16.89
|
|
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| ###
| 16.55
| 16.7
| 188,342
| ###
| 71.7
| 71.7
| 1.2 |
2025-Mar-24 Mon
| 17.22
| 17.22
| 16.44
| ###
| 48,384
| ###
| 35.7
| 35.7
| 0.0 |
2025-Mar-21 Fri
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| 17.21
| 17.41
| ###
| ###
| 139,487
| ###
| 26.0
| 26.0
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 154,885
| 0
| 74.4
| 74.4
| 0.0 |
2025-Mar-18 Tue
| ###
| 17.21
| 16.89
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2025-Mar-17 Mon
| 16.59
| ###
| 16.48
| 16.77
| 143,640
| ###
| 71.9
| 71.9
| 1.2 |
2025-Mar-14 Fri
| ###
| 16.79
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2025-Mar-13 Thu
| 16.5
| 16.83
| 15.85
| ###
| 99,058
| ###
| 74.9
| 74.9
| 0.0 |
2025-Mar-12 Wed
| 16.225
| 16.52
| ###
| 16.27
|
|
| 71.9
| 71.9
| 1.2 |
2025-Mar-11 Tue
| ###
| 15.81
| ###
| 15.55
|
|
| 93.0
| 93.0
| ### |
2025-Mar-10 Mon
| 15.54
| ###
| 15.26
| ###
| 255,943
| 1,952,845
| 75.0
| 75.0
| 0.0 |
2025-Mar-07 Fri
| 16.29
| ###
| ###
| ###
| 90,024
| 0
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| 16.51
| ###
| 110,580
| ###
| 82.4
| 82.4
| 0.0 |
2025-Mar-05 Wed
| 16.58
| 16.79
| 16.26
| 16.43
| 116,987
| ###
| 30.7
| 30.7
| ### |
2025-Mar-04 Tue
| 16.49
| ###
| ###
| 16.55
| 114,940
| 0
| 77.2
| 77.2
| 1.2 |
2025-Mar-03 Mon
| 16.2
| 16.25
| 15.74
| 16.23
| 122,789
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| 16.84
| 16.84
| ###
| 16.71
| 248,274
| ###
| ###
| ###
| ### |
2025-Feb-27 Thu
| 17.2
| ###
| ###
| ###
| 63,244
| 0
| 30.8
| 30.8
| 0.0 |
2025-Feb-26 Wed
| 16.89
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| 16.83
|
|
| 32.5
| 32.5
| 1.2 |
2025-Feb-24 Mon
| ###
| ###
| 16.7
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2025-Feb-21 Fri
| 17.5
| 17.8
| 17.45
| 17.58
|
|
| ###
| ###
| 1.3 |
2025-Feb-20 Thu
| 17.57
| 17.57
| ###
| 17.4
|
|
| 30.8
| 30.8
| 1.2 |
2025-Feb-19 Wed
| 17.78
| ###
| 17.55
| 17.58
| 29,286
| 256,984
| ###
| ###
| 1.3 |
2025-Feb-18 Tue
| ###
| 18.25
| 17.85
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2025-Feb-17 Mon
| 17.85
| 18.2
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 17.8
| 18.25
| 17.75
| 17.85
|
|
| ###
| ###
| 1.3 |
2025-Feb-13 Thu
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 17.875
| 17.45
| 17.48
|
|
| 31.7
| 31.7
| 1.2 |
2025-Feb-11 Tue
| ###
| ###
| ###
| 18.2
| 132,041
| 0
| 75.4
| 75.4
| ### |
2025-Feb-10 Mon
| 17.51
| ###
| 17.51
| 17.85
| 111,689
| ###
| 82.2
| 82.2
| 1.3 |
2025-Feb-07 Fri
| 17.4
| 17.49
| ###
| 17.48
| 53,179
| 465,050
| ###
| ###
| 1.2 |
2025-Feb-06 Thu
| ###
| ###
| ###
| 17.43
| 122,078
| 0
| ###
| ###
| 1.2 |
2025-Feb-05 Wed
| ###
| ###
| ###
| 17.2
|
|
| 76.3
| 76.3
| 1.2 |
2025-Feb-04 Tue
| ###
| ###
| 16.75
| ###
| 106,388
| ###
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 16.77
| ###
| 140,449
| ###
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| 17.29
| ###
| 17.21
|
|
| ###
| ###
| ### |
2025-Jan-30 Thu
| 17.59
| 18.2
| 17.59
| 17.81
| 125,621
| 2,247,987
| 80.9
| 80.9
| 1.3 |
2025-Jan-29 Wed
| ###
| 17.4
| ###
| 17.27
| 57,048
| ###
| 75.2
| 75.2
| ### |
2025-Jan-28 Tue
| 17.21
| 17.7
| 17.21
| 17.41
| 105,184
| 1,835,986
| 81.4
| 81.4
| ### |
2025-Jan-24 Fri
| 17.53
| 17.54
| ###
| ###
| 56,148
| ###
| 22.1
| 22.1
| 0.0 |
2025-Jan-23 Thu
| 17.58
| 17.8
| ###
| ###
| 79,340
| 706,126
| 76.3
| 76.3
| 0.0 |
2025-Jan-22 Wed
| 17.89
| ###
| 17.55
| 17.81
|
|
| 32.5
| 32.5
| 1.3 |
2025-Jan-21 Tue
| 17.84
| 18.21
| 17.76
| 17.84
| 63,488
| ###
| ###
| ###
| 1.3 |
2025-Jan-20 Mon
| 17.82
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2025-Jan-17 Fri
| 17.25
| ###
| 17.25
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| 16.78
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2025-Jan-15 Wed
| ###
| 16.82
| 16.4
| 16.45
|
|
| ###
| ###
| 1.2 |
2025-Jan-14 Tue
| 16.73
| ###
| 16.47
| 16.54
|
|
| ###
| ###
| ### |
2025-Jan-13 Mon
| 16.81
| 16.81
| 16.47
| 16.56
| 79,679
| 1,325,858
| 29.5
| 29.5
| 1.2 |
2025-Jan-10 Fri
| 16.87
| ###
| 16.75
| 16.8
|
|
| ###
| ###
| 1.2 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 16.5
| 16.83
| 16.185
| 16.72
|
|
| ###
| ###
| 1.2 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 75,252
| 0
| 79.9
| 79.9
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| 16.75
| 16.78
|
|
| ###
| ###
| 1.2 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 42,145
| 0
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 17.47
| 17.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| 17.46
| ###
| 17.21
| 78,174
| 682,459
| ###
| ###
| ### |
2024-Dec-30 Mon
| ###
| ###
| 17.2
| 17.21
|
|
| 25.9
| 25.9
| ### |
2024-Dec-27 Fri
| 17.48
| 17.75
| ###
| 17.75
|
|
| 76.3
| 76.3
| 1.3 |
2024-Dec-24 Tue
| 17.41
| ###
| ###
| 17.59
|
|
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| ###
| ###
| 17.79
| 76,752
| 0
| 87.2
| 87.2
| ### |
2024-Dec-20 Fri
| ###
| ###
| 16.74
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 130,552
| 0
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| 17.7
| 17.81
| 85,089
| ###
| 28.6
| 28.6
| 1.3 |
2024-Dec-17 Tue
| 18.75
| 18.78
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Dec-16 Mon
| 19.4
| 19.4
| ###
| ###
| 56,755
| 550,523
| 28.6
| 28.6
| 0.0 |
2024-Dec-13 Fri
| 19.79
| 19.88
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Dec-12 Thu
| 20.42
| ###
| 20.42
| 20.5
|
|
| ###
| ###
| 1.5 |
2024-Dec-11 Wed
| ###
| 20.24
| ###
| ###
| 60,386
| ###
| 35.5
| 35.5
| 0.0 |
2024-Dec-10 Tue
| ###
| 20.44
| ###
| 20.25
|
|
| ###
| ###
| ### |
2024-Dec-09 Mon
| 19.25
| 19.25
| ###
| ###
| 45,425
| ###
| 40.3
| 40.3
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 88,453
| 0
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 19.75
| 19.82
| ###
| 19.57
| 137,787
| ###
| ###
| ###
| 1.4 |
2024-Dec-04 Wed
| 19.76
| ###
| 19.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| 19.49
| 19.75
|
|
| ###
| ###
| ### |
2024-Dec-02 Mon
| 19.87
| 19.87
| 19.46
| 19.46
| 46,227
| 909,053
| ###
| ###
| ### |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| 124,020
| 0
| 86.7
| 86.7
| 0.0 |
2024-Nov-28 Thu
| 19.47
| ###
| 19.4
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Nov-27 Wed
| ###
| 19.43
| ###
| ###
| 45,554
| 442,557
| 76.6
| 76.6
| 0.0 |
2024-Nov-26 Tue
| 19.48
| 19.48
| ###
| ###
| 50,340
| ###
| 23.2
| 23.2
| 0.0 |
2024-Nov-25 Mon
| 19.47
| ###
| 19.26
| 19.45
|
|
| ###
| ###
| ### |
2024-Nov-22 Fri
| 18.82
| ###
| 18.81
| ###
| 289,050
| ###
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 18.2
| 18.52
| ###
| ###
| 300,189
| 2,779,750
| 79.3
| 79.3
| 0.0 |
2024-Nov-20 Wed
| 17.78
| ###
| 17.78
| ###
| 306,981
| ###
| 84.9
| 84.9
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| 17.77
| 17.83
| 232,842
| ###
| ###
| ###
| ### |
2024-Nov-18 Mon
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| 18.8
| ###
| 18.44
| 18.5
|
|
| 23.9
| 23.9
| ### |
2024-Nov-14 Thu
| 19.5
| 19.5
| 18.81
| 18.81
| 169,786
| 3,252,250
| 16.4
| 16.4
| ### |
2024-Nov-13 Wed
| 19.7
| ###
| ###
| 19.49
|
|
| ###
| ###
| 1.4 |
2024-Nov-12 Tue
| ###
| ###
| ###
| 19.78
| 226,557
| 0
| ###
| ###
| 1.4 |
2024-Nov-11 Mon
| 19.8
| ###
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| ###
| 20.4
| ###
| 20
|
|
| 32.2
| 32.2
| 1.4 |
2024-Nov-07 Thu
| ###
| ###
| 18.83
| ###
| 553,570
| ###
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| 19.43
| 19.53
| 18.83
| 19.22
|
|
| 27.9
| 27.9
| 1.4 |
2024-Nov-05 Tue
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| 18.7
| ###
| ###
| 18.8
| 93,521
| 0
| ###
| ###
| 1.3 |
2024-Nov-01 Fri
| 18.54
| 18.75
| 18.21
| 18.7
| 81,782
| ###
| 75.0
| 75.0
| 1.3 |
2024-Oct-31 Thu
| ###
| ###
| 18.5
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2024-Oct-30 Wed
| 18.71
| ###
| ###
| 18.7
| 252,827
| 0
| ###
| ###
| 1.3 |
2024-Oct-29 Tue
| 18.81
| ###
| ###
| ###
| 360,524
| 0
| ###
| ###
| 0.0 |
|