Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Feb-25 09:24:08 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 53...

     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


End of day Prices (full format),

304 Days for (MZM) MONTEZUMA MINING COMPANY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2007-Jun-07 Thu ### ### 0.29 ### 2.5 2.5 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 277,850 0 15.2 15.2 0.0
2007-Jun-04 Mon ### ### ### ### 6.0 6.0 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu 0.285 ### 0.275 ### ### ### 0.0
2007-May-30 Wed 0.275 0.285 0.27 0.28 139,940 ### 84.6 84.6 ###
2007-May-29 Tue 0.26 0.26 0.25 0.26 ### ### 0.0
2007-May-28 Mon 0.275 0.28 ### ### 11.3 11.3 0.0
2007-May-25 Fri 0.285 0.285 0.28 0.28 ### ### ###
2007-May-24 Thu 0.28 0.285 0.275 0.285 ### ### ###
2007-May-23 Wed 0.29 0.29 0.29 0.29 103,450 ### 65.3 65.3 ###
2007-May-22 Tue ### ### 0.29 0.29 12.5 12.5 ###
2007-May-21 Mon 0.27 ### 0.27 ### ### ### 0.0
2007-May-18 Fri 0.26 0.28 0.26 0.26 70.8 70.8 0.0
2007-May-17 Thu 0.27 0.27 0.27 0.27 65.4 65.4 ###
2007-May-16 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2007-May-15 Tue 0.27 0.27 0.27 0.27 29,043 7,841 70.4 70.4 ###
2007-May-14 Mon 0.275 0.275 0.27 0.27 77,457 ### 21.7 21.7 ###
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0.27 0.28 0.27 0.28 ### ### ###
2007-May-09 Wed 0.275 0.275 0.27 0.27 19.9 19.9 ###
2007-May-08 Tue 0.28 0.28 0.27 0.275 ### ### ###
2007-May-07 Mon 0.27 0.285 0.27 0.28 701,084 194,550 ### ### ###
2007-May-04 Fri 0.26 ### 0.26 ### ### ### 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0.275 0.275 0.26 0.26 99,856 ### 4.2 4.2 0.0
2007-May-01 Tue 0.29 0.29 0.275 0.275 ### ### ###
2007-Apr-30 Mon 0.28 0.29 0.27 0.29 89.7 89.7 ###
2007-Apr-27 Fri ### ### 0.29 0.29 873,950 126,722 4.8 4.8 ###
2007-Apr-26 Thu ### ### 0.29 ### 1,398,577 ### 90.7 90.7 0.0
2007-Apr-24 Tue 0.26 0.28 0.245 0.275 93.9 93.9 ###
2007-Apr-23 Mon 0.245 0.245 0.245 0.245 69.8 69.8 0.0
2007-Apr-20 Fri 0.255 0.275 ### ### 523,180 ### 2.1 2.1 0.0
2007-Apr-19 Thu 0.255 0.27 0.255 0.255 76.6 76.6 0.0
2007-Apr-18 Wed 0.245 0.255 0.245 0.255 ### ### 0.0
2007-Apr-17 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2007-Apr-16 Mon 0.255 0.27 0.24 0.255 64.9 64.9 0.0
2007-Apr-13 Fri 0.245 0.285 0.24 0.255 1,050,246 275,689 90.7 90.7 0.0
2007-Apr-12 Thu 0.23 0.24 0.23 0.24 ### ### 0.0
2007-Apr-11 Wed 0.22 ### 0.22 0.23 336,580 37,023 ### ### ###
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu 0.21 0.21 0.21 0.21 86,850 ### ### ### ###
2007-Apr-04 Wed 0.2 0.2 0.2 0.2 62.8 62.8 0.0
2007-Apr-03 Tue ### ### 0.2 ### 129,750 12,975 ### ### 0.0
2007-Apr-02 Mon 0.2 ### ### ### ### ### 0.0
2007-Mar-30 Fri 0.2 0.2 ### 0.2 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### 0.2 ### ### 16.2 16.2 0.0
2007-Mar-27 Tue 0.21 0.21 ### 0.2 ### ### 0.0
2007-Mar-26 Mon ### ### ### 0.21 85.0 85.0 ###
2007-Mar-23 Fri 0.22 0.22 0.21 0.21 5.6 5.6 ###
2007-Mar-22 Thu 0.225 0.24 0.21 0.24 ### ### 0.0
2007-Mar-21 Wed 0.21 ### 0.21 0.225 ### ### ###
2007-Mar-20 Tue 0.2 0.21 0.185 ### ### ### 0.0
2007-Mar-19 Mon ### 0.2 ### 0.2 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 341,480 0 5.4 5.4 0.0
2007-Mar-13 Tue 0.2 0.2 0.185 ### 17.1 17.1 0.0
2007-Mar-12 Mon ### 0.2 ### 0.2 98.5 98.5 0.0
2007-Mar-09 Fri ### ### ### ### 94.5 94.5 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 0.175 0.175 ### ### ### ### 0.0
2007-Mar-02 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0.175 0.175 ### ### 19.0 19.0 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 0.175 0.175 0.175 0.175 64.2 64.2 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 7,650 0 66.6 66.6 0.0
2007-Feb-16 Fri ### 0.185 ### 0.185 86.9 86.9 ###
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed 0.175 0.175 ### ### 11.1 11.1 0.0
2007-Feb-13 Tue ### ### ### ### 58,920 0 ### ### 0.0
2007-Feb-12 Mon 0.175 ### 0.175 ### 8,150 ### ### ### 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0.175 ### 0.175 0.175 66.4 66.4 0.0
2007-Feb-07 Wed ### ### 0.175 0.175 ### ### 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 5.6 5.6 0.0
2007-Jan-31 Wed ### 0.185 ### ### 64,970 ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 6.7 6.7 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### 0.175 ### ### ### 0.0
2007-Jan-23 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Jan-22 Mon ### 0.2 ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 94.0 94.0 0.0
2007-Jan-18 Thu 0.185 0.185 0.175 0.175 202,889 36,520 ### ### 0.0
2007-Jan-17 Wed ### ### 0.185 0.185 14.0 14.0 ###
2007-Jan-16 Tue 0.185 ### 0.185 ### 86.2 86.2 0.0
2007-Jan-15 Mon 0.185 0.185 0.185 0.185 ### ### ###
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 0.2 0.2 ### ### 4.9 4.9 0.0
2007-Jan-10 Wed ### 0.21 0.2 0.21 89.6 89.6 ###
2007-Jan-09 Tue ### 0.2 ### 0.2 ### ### 0.0
2007-Jan-08 Mon ### 0.21 ### ### ### ### 0.0
2007-Jan-05 Fri 0.2 0.21 0.2 0.21 93.9 93.9 ###
2007-Jan-04 Thu ### ### 0.2 0.2 236,883 23,688 20.1 20.1 0.0
2007-Jan-03 Wed 0.21 0.21 ### ### 18.0 18.0 0.0
2007-Jan-02 Tue 0.22 0.23 0.21 0.21 613,520 134,974 ### ### ###
2006-Dec-29 Fri 0.21 0.22 ### 0.22 ### ### 0.0
2006-Dec-28 Thu 0.2 0.21 0.2 0.21 ### ### ###
2006-Dec-27 Wed ### 0.21 ### ### 623,185 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### 0.175 ### 896,280 78,424 ### ### 0.0
2006-Dec-19 Tue ### 0.22 ### ### 99.7 99.7 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0.155 ### 0.155 0.155 ### ### ###
2006-Dec-14 Thu 0.155 0.155 0.155 0.155 5,983 927 ### ### ###
2006-Dec-13 Wed ### ### 0.155 0.155 78,350 6,072 10.2 10.2 ###
2006-Dec-12 Tue 0.155 0.155 0.155 0.155 70.0 70.0 ###
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 0.155 0.155 0.155 0.155 68.4 68.4 ###
2006-Dec-01 Fri 0.155 ### 0.155 0.155 72.1 72.1 ###
2006-Nov-30 Thu 0.155 0.155 0.155 0.155 ### ### ###
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0.155 0.155 0.155 0.155 61,052 ### ### ### ###
2006-Nov-27 Mon ### ### 0.155 ### 94.7 94.7 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 97.6 97.6 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### 0.155 0.155 10.1 10.1 ###
2006-Nov-20 Mon 0.175 0.175 ### ### 1.6 1.6 0.0
2006-Nov-17 Fri 0.175 0.175 ### ### ### ### 0.0
2006-Nov-16 Thu 0.185 0.185 0.175 0.175 7.0 7.0 0.0
2006-Nov-15 Wed 0.175 0.185 0.175 0.185 ### ### ###
2006-Nov-14 Tue 0.175 0.185 0.175 0.175 64.9 64.9 0.0
2006-Nov-13 Mon ### ### 0.175 0.175 255,959 ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 10.9 10.9 0.0
2006-Nov-09 Thu 0.2 ### 0.185 ### 863,453 ### 15.6 15.6 0.0

     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 2026-02-25 09:24:08 thru 2026-02-25 09:24:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000