Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Feb-26 02:48:03 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MZM) MONTEZUMA MINING COMPANY LTD Daily Prices Page 14...

     Prev Section TOC    Company Info for MZM    Limits Next Section


Company Details for (MZM) MONTEZUMA MINING COMPANY LTD

Listing Code MZM
Listing Name MONTEZUMA MINING COMPANY LTD
GICS Sector Materials
ISIN Name MONTEZUMA MINING CO.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MZM0


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for MZM .. Wednesday 16th May 2018

MZM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 8 0.0
MAX ### 4,729,674 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MZM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (MZM) MONTEZUMA MINING COMPANY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 0 0.0
2010-Jul-09 Fri ### ### ### ### 65.2 65.2 0.0
2010-Jul-08 Thu ### ### ### ### 5.4 5.4 0.0
2010-Jul-07 Wed ### ### ### ### 31,750 0 78.5 78.5 0.0
2010-Jul-06 Tue ### ### ### ### 86,486 0 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu ### ### ### ### 95.7 95.7 0.0
2010-Jun-30 Wed ### ### ### ### 140,778 0 ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 223,174 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 63,426 0 80.7 80.7 0.0
2010-Jun-25 Fri ### ### 0.325 ### ### ### 0.0
2010-Jun-24 Thu ### ### ### ### ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 90.7 90.7 0.0
2010-Jun-22 Tue ### ### 0.355 ### 90.8 90.8 0.0
2010-Jun-21 Mon ### ### ### 0.355 123,443 0 93.5 93.5 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 0 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### 625 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 64,375 0 ### ### 0.0
2010-Jun-03 Thu 0.29 ### 0.29 ### 30,679 4,448 ### ### 0.0
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue 0.29 ### 0.29 ### ### ### 0.0
2010-May-31 Mon 0.29 0.29 0.27 0.275 183,141 51,279 ### ### ###
2010-May-28 Fri ### ### ### ### 16,859 0 61.9 61.9 0.0
2010-May-27 Thu 0.28 0.28 0.28 0.28 62.0 62.0 ###
2010-May-26 Wed 0.275 0.28 0.27 0.27 72,946 ### ### ### ###
2010-May-25 Tue ### ### 0.28 0.28 15.6 15.6 ###
2010-May-24 Mon 0.27 0.27 0.27 0.27 61.5 61.5 ###
2010-May-21 Fri 0.28 0.28 0.255 0.255 155,624 41,629 ### ### 0.0
2010-May-20 Thu 0.29 ### 0.28 0.28 ### ### ###
2010-May-19 Wed ### ### 0.29 0.29 ### ### ###
2010-May-18 Tue ### ### ### ### 53,371 0 ### ### 0.0
2010-May-17 Mon ### ### ### ### 165,045 0 ### ### 0.0
2010-May-14 Fri ### ### ### ### 285,423 0 ### ### 0.0
2010-May-13 Thu ### ### ### ### 249,250 0 95.0 95.0 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 129,425 0 ### ### 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri ### ### 0.29 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### ### ### 0.0
2010-May-05 Wed ### ### 0.285 ### 76.6 76.6 0.0
2010-May-04 Tue 0.29 0.29 0.29 0.29 ### ### ###
2010-May-03 Mon ### ### 0.29 0.29 ### ### ###
2010-Apr-30 Fri ### ### 0.285 ### 441,445 ### 16.1 16.1 0.0
2010-Apr-29 Thu 0.29 ### 0.29 ### ### ### 0.0
2010-Apr-28 Wed 0.28 0.285 0.28 0.285 401,055 ### 81.1 81.1 ###
2010-Apr-27 Tue 0.29 0.29 0.29 0.29 ### ### ###
2010-Apr-23 Fri 0.29 0.29 0.285 0.285 ### ### ###
2010-Apr-22 Thu ### ### 0.285 0.285 4.5 4.5 ###
2010-Apr-21 Wed ### ### 0.29 ### 316,725 45,925 ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 70.6 70.6 0.0
2010-Apr-19 Mon 0.28 0.29 0.28 0.29 92.5 92.5 ###
2010-Apr-16 Fri 0.28 ### 0.28 0.285 84.0 84.0 ###
2010-Apr-15 Thu 0.24 0.26 0.24 0.26 ### ### 0.0
2010-Apr-14 Wed 0.245 0.245 0.24 0.24 ### ### 0.0
2010-Apr-13 Tue 0.25 0.25 0.245 0.25 78.8 78.8 0.0
2010-Apr-12 Mon 0.255 0.255 0.245 0.25 ### ### 0.0
2010-Apr-09 Fri 0.25 0.26 0.25 0.25 ### ### 0.0
2010-Apr-08 Thu 0.255 0.26 0.25 0.25 17.5 17.5 0.0
2010-Apr-07 Wed 0.23 0.27 0.23 0.26 968,187 242,046 ### ### 0.0
2010-Apr-06 Tue 0.23 0.23 0.23 0.23 0 ###
2010-Apr-01 Thu 0.23 0.23 0.23 0.23 0 ###
2010-Mar-31 Wed 0.23 0.23 0.23 0.23 0 ###
2010-Mar-30 Tue 0.23 0.23 0.23 0.23 0 ###
2010-Mar-29 Mon 0.22 0.24 0.22 0.23 ### ### ###
2010-Mar-26 Fri 0.23 0.23 0.22 0.22 6.8 6.8 0.0
2010-Mar-25 Thu 0.2 0.23 0.2 0.23 99.3 99.3 ###
2010-Mar-24 Wed 0.225 0.24 ### ### 0.1 0.1 0.0
2010-Mar-23 Tue 0.225 0.225 0.225 0.225 70.1 70.1 ###
2010-Mar-22 Mon 0.24 0.24 0.225 0.225 4.5 4.5 ###
2010-Mar-19 Fri 0.21 0.25 0.21 0.24 ### ### 0.0
2010-Mar-18 Thu 0.22 0.24 0.22 0.24 44,285 10,185 ### ### 0.0
2010-Mar-17 Wed 0.225 0.225 0.225 0.225 0 ###
2010-Mar-16 Tue 0.225 0.225 0.225 0.225 73.3 73.3 ###
2010-Mar-15 Mon 0.24 0.24 0.23 0.23 51,942 ### 11.9 11.9 ###
2010-Mar-12 Fri ### ### 0.23 ### 70.0 70.0 0.0
2010-Mar-11 Thu 0.21 0.24 0.21 0.24 98.8 98.8 0.0
2010-Mar-10 Wed 0.2 0.2 0.2 0.2 0 0.0
2010-Mar-09 Tue 0.2 0.2 0.2 0.2 0 0.0
2010-Mar-08 Mon 0.2 0.2 0.2 0.2 71.3 71.3 0.0
2010-Mar-05 Fri 0.2 0.2 0.2 0.2 67.2 67.2 0.0
2010-Mar-04 Thu 0.2 0.2 0.2 0.2 74.0 74.0 0.0
2010-Mar-03 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2010-Mar-02 Tue 0.2 0.2 0.2 0.2 11,785 2,357 75.1 75.1 0.0
2010-Mar-01 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2010-Feb-26 Fri 0.23 0.23 0.21 0.21 3.3 3.3 ###
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed 0.22 0.22 0.22 0.22 71.8 71.8 0.0
2010-Feb-23 Tue 0.23 0.23 0.23 0.23 0 ###
2010-Feb-22 Mon 0.23 0.23 0.23 0.23 ### ### ###
2010-Feb-19 Fri 0.23 0.23 0.23 0.23 ### ### ###
2010-Feb-18 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
2010-Feb-17 Wed 0.2 0.2 0.2 0.2 5,085 ### ### ### 0.0
2010-Feb-16 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2010-Feb-15 Mon 0.21 0.21 0.2 0.2 ### ### 0.0
2010-Feb-12 Fri 0.2 0.2 0.2 0.2 68.8 68.8 0.0
2010-Feb-11 Thu 0.2 0.2 0.2 0.2 0 0.0
2010-Feb-10 Wed 0.2 0.2 0.2 0.2 0 0.0
2010-Feb-09 Tue 0.22 0.22 0.2 0.2 123,543 25,944 3.0 3.0 0.0
2010-Feb-08 Mon 0.21 0.22 0.21 ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 48,343 0 71.8 71.8 0.0
2010-Feb-04 Thu ### 0.2 ### 0.2 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 0.21 0.21 ### ### 12.8 12.8 0.0
2010-Jan-29 Fri 0.21 0.21 0.21 0.21 0 ###
2010-Jan-28 Thu 0.21 0.21 0.21 0.21 ### ### ###
2010-Jan-27 Wed 0.22 0.22 0.21 0.21 14.0 14.0 ###
2010-Jan-25 Mon 0.23 0.23 0.23 0.23 61.7 61.7 ###
2010-Jan-22 Fri 0.22 0.22 0.22 0.22 64.4 64.4 0.0
2010-Jan-21 Thu 0.23 0.23 0.23 0.23 ### ### ###
2010-Jan-20 Wed 0.24 0.245 0.23 0.23 ### ### ###
2010-Jan-19 Tue 0.24 0.24 ### ### ### ### 0.0
2010-Jan-18 Mon 0.23 0.23 0.23 0.23 67.2 67.2 ###
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue 0.24 0.24 ### ### ### ### 0.0
2010-Jan-11 Mon 0.24 0.24 ### 0.24 119,271 ### ### ### 0.0
2010-Jan-08 Fri 0.245 0.245 0.24 0.24 127,725 30,973 19.2 19.2 0.0
2010-Jan-07 Thu 0.255 0.255 0.255 0.255 0 0.0
2010-Jan-06 Wed 0.255 0.255 0.255 0.255 0 0.0
2010-Jan-05 Tue 0.26 0.26 0.255 0.255 17.1 17.1 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu 0.26 ### 0.26 ### ### ### 0.0
2009-Dec-30 Wed 0.25 0.25 0.25 0.25 6,845 ### 72.0 72.0 0.0
2009-Dec-29 Tue 0.25 0.25 0.25 0.25 20,155 ### ### ### 0.0
2009-Dec-24 Thu 0.25 0.25 0.25 0.25 64.4 64.4 0.0
2009-Dec-23 Wed 0.25 0.25 0.25 0.25 62.4 62.4 0.0
2009-Dec-22 Tue 0.25 0.25 0.25 0.25 67.9 67.9 0.0
2009-Dec-21 Mon 0.25 0.25 0.25 0.25 72.9 72.9 0.0
2009-Dec-18 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Dec-17 Thu 0.245 0.245 0.245 0.245 0 0.0
2009-Dec-16 Wed 0.25 0.25 0.24 0.245 21.8 21.8 0.0
2009-Dec-15 Tue 0.25 0.26 0.25 0.26 ### ### 0.0
2009-Dec-14 Mon 0.26 0.26 0.25 0.25 12.2 12.2 0.0
2009-Dec-11 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2009-Dec-10 Thu 0.26 0.28 0.26 0.28 ### ### ###
2009-Dec-09 Wed 0.27 0.285 0.255 0.255 7.1 7.1 0.0
2009-Dec-08 Tue ### ### 0.27 0.28 1,709,975 230,846 4.7 4.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-26 02:48:03 thru 2026-02-26 02:48:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000