ASX Code:       Code Lookup
 

(MHM) MHM METALS LIMITED

ORDINARY FULLY PAID

31 Jul 2015 15:21 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.0140 $-0.0010 -6.7% 0.0150 0.0150 153,000
Bid Ask # Bid # Ask Low Value
0.0140 0.0160 N/A N/A 0.0140 2,287
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
30-Jul-2015 0.0150 0.0150 0.0150 0.0150 54,900 1
29-Jul-2015 0.0160 0.0160 0.0150 0.0150 145,100 1
28-Jul-2015 0.0160 0.0160 0.0160 0.0160 0 1
27-Jul-2015 0.0150 0.0160 0.0150 0.0160 444,400 1
24-Jul-2015 0.0120 0.0130 0.0120 0.0130 405,501 1
23-Jul-2015 0.0150 0.0150 0.0140 0.0140 115,499 1
22-Jul-2015 0.0140 0.0150 0.0140 0.0150 41,932 1
21-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
20-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
17-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
16-Jul-2015 0.0180 0.0180 0.0180 0.0180 0 1
15-Jul-2015 0.0180 0.0180 0.0180 0.0180 11,000 1
14-Jul-2015 0.0160 0.0160 0.0160 0.0160 22,000 1
13-Jul-2015 0.0140 0.0140 0.0140 0.0140 0 1
10-Jul-2015 0.0140 0.0140 0.0140 0.0140 18,068 1
09-Jul-2015 0.0150 0.0150 0.0140 0.0140 109,000 1
08-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
07-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
06-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
03-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
02-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
01-Jul-2015 0.0170 0.0170 0.0170 0.0170 0 1
30-Jun-2015 0.0180 0.0180 0.0170 0.0170 55,500 1
29-Jun-2015 0.0160 0.0160 0.0160 0.0160 30,793 1
26-Jun-2015 0.0170 0.0170 0.0160 0.0160 83,192 1
25-Jun-2015 0.0210 0.0210 0.0170 0.0170 132,800 1
24-Jun-2015 0.0180 0.0180 0.0170 0.0180 85,000 1
23-Jun-2015 0.0170 0.0180 0.0170 0.0180 44,921 1
22-Jun-2015 0.0170 0.0170 0.0170 0.0170 6,000 1
19-Jun-2015 0.0170 0.0170 0.0170 0.0170 71,200 1
18-Jun-2015 0.0170 0.0170 0.0170 0.0170 90,000 1
17-Jun-2015 0.0200 0.0200 0.0170 0.0170 211,258 1
16-Jun-2015 0.0180 0.0200 0.0180 0.0200 50,000 1
15-Jun-2015 0.0180 0.0180 0.0170 0.0170 156,000 1
12-Jun-2015 0.0180 0.0180 0.0180 0.0180 7,350 1
11-Jun-2015 0.0180 0.0180 0.0180 0.0180 18,815 1
10-Jun-2015 0.0170 0.0200 0.0170 0.0200 131,000 1
09-Jun-2015 0.0190 0.0190 0.0190 0.0190 50,000 1
05-Jun-2015 0.0200 0.0200 0.0200 0.0200 0 1
04-Jun-2015 0.0200 0.0200 0.0200 0.0200 0 1
03-Jun-2015 0.0200 0.0200 0.0200 0.0200 12,916 1
02-Jun-2015 0.0200 0.0200 0.0200 0.0200 21,000 1
01-Jun-2015 0.0200 0.0200 0.0200 0.0200 0 1
29-May-2015 0.0180 0.0200 0.0180 0.0200 146,084 1
28-May-2015 0.0220 0.0240 0.0180 0.0180 208,000 1
27-May-2015 0.0200 0.0200 0.0200 0.0200 6,000 1
26-May-2015 0.0200 0.0200 0.0200 0.0200 250,000 1
25-May-2015 0.0170 0.0170 0.0160 0.0170 40,000 1
22-May-2015 0.0160 0.0170 0.0160 0.0170 9,000 1
21-May-2015 0.0150 0.0160 0.0150 0.0160 22,500 1
20-May-2015 0.0170 0.0170 0.0160 0.0160 26,286 1
19-May-2015 0.0170 0.0170 0.0170 0.0170 19,500 1
18-May-2015 0.0170 0.0170 0.0170 0.0170 0 1
15-May-2015 0.0170 0.0170 0.0170 0.0170 11,000 1
14-May-2015 0.0170 0.0170 0.0170 0.0170 162,962 1
13-May-2015 0.0200 0.0200 0.0200 0.0200 0 1
12-May-2015 0.0200 0.0200 0.0200 0.0200 0 1
11-May-2015 0.0200 0.0200 0.0200 0.0200 30,000 1
08-May-2015 0.0200 0.0200 0.0200 0.0200 40,000 1
07-May-2015 0.0180 0.0180 0.0180 0.0180 5,000 1
06-May-2015 0.0170 0.0170 0.0170 0.0170 0 1
05-May-2015 0.0170 0.0170 0.0170 0.0170 37,500 1
04-May-2015 0.0170 0.0170 0.0170 0.0170 250,000 1
01-May-2015 0.0170 0.0170 0.0170 0.0170 0 1
30-Apr-2015 0.0170 0.0170 0.0170 0.0170 0 1
29-Apr-2015 0.0170 0.0170 0.0170 0.0170 0 1
28-Apr-2015 0.0170 0.0170 0.0170 0.0170 2,000 1
27-Apr-2015 0.0160 0.0160 0.0160 0.0160 90,000 1
24-Apr-2015 0.0160 0.0160 0.0160 0.0160 98,800 1
23-Apr-2015 0.0160 0.0160 0.0160 0.0160 0 1
22-Apr-2015 0.0160 0.0160 0.0160 0.0160 7,000 1
21-Apr-2015 0.0170 0.0170 0.0170 0.0170 0 1
20-Apr-2015 0.0170 0.0170 0.0170 0.0170 230,500 1
17-Apr-2015 0.0170 0.0170 0.0170 0.0170 0 1
16-Apr-2015 0.0170 0.0170 0.0170 0.0170 10,000 1
15-Apr-2015 0.0200 0.0200 0.0180 0.0180 304,347 1
14-Apr-2015 0.0200 0.0200 0.0200 0.0200 60,000 1
13-Apr-2015 0.0200 0.0200 0.0200 0.0200 6,000 1
10-Apr-2015 0.0220 0.0220 0.0220 0.0220 18,830 1
09-Apr-2015 0.0220 0.0220 0.0220 0.0220 0 1
08-Apr-2015 0.0220 0.0220 0.0220 0.0220 3,170 1
07-Apr-2015 0.0240 0.0240 0.0240 0.0240 50,000 1
02-Apr-2015 0.0200 0.0240 0.0200 0.0240 253,000 1
01-Apr-2015 0.0270 0.0270 0.0270 0.0270 0 1
31-Mar-2015 0.0240 0.0270 0.0240 0.0270 345,000 1
30-Mar-2015 0.0250 0.0250 0.0250 0.0250 0 1
27-Mar-2015 0.0240 0.0250 0.0240 0.0250 208,064 1
26-Mar-2015 0.0170 0.0170 0.0170 0.0170 0 1
25-Mar-2015 0.0170 0.0170 0.0170 0.0170 0 1
24-Mar-2015 0.0170 0.0170 0.0170 0.0170 0 1
23-Mar-2015 0.0170 0.0170 0.0170 0.0170 0 1
20-Mar-2015 0.0180 0.0180 0.0170 0.0170 90,000 1
19-Mar-2015 0.0200 0.0220 0.0180 0.0180 418,700 1
18-Mar-2015 0.0180 0.0200 0.0180 0.0200 93,600 1
17-Mar-2015 0.0200 0.0210 0.0180 0.0200 270,000 1
16-Mar-2015 0.0180 0.0180 0.0180 0.0180 10,000 1
13-Mar-2015 0.0170 0.0170 0.0170 0.0170 0 1
12-Mar-2015 0.0190 0.0200 0.0170 0.0170 112,700 1
11-Mar-2015 0.0150 0.0150 0.0150 0.0150 52,037 1
10-Mar-2015 0.0150 0.0150 0.0150 0.0150 0 1
09-Mar-2015 0.0150 0.0150 0.0150 0.0150 0 1
06-Mar-2015 0.0150 0.0150 0.0150 0.0150 48,998 1
05-Mar-2015 0.0150 0.0150 0.0150 0.0150 4,150 1
04-Mar-2015 0.0150 0.0150 0.0150 0.0150 0 1
03-Mar-2015 0.0150 0.0150 0.0150 0.0150 0 1
02-Mar-2015 0.0150 0.0150 0.0150 0.0150 0 1
27-Feb-2015 0.0150 0.0150 0.0150 0.0150 0 1
26-Feb-2015 0.0170 0.0170 0.0150 0.0150 42,900 1
25-Feb-2015 0.0200 0.0200 0.0170 0.0170 129,562 1
24-Feb-2015 0.0200 0.0200 0.0200 0.0200 303,831 1
23-Feb-2015 0.0170 0.0170 0.0170 0.0170 75,700 1
20-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
19-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
18-Feb-2015 0.0170 0.0170 0.0170 0.0170 52,500 1
17-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
16-Feb-2015 0.0150 0.0170 0.0150 0.0170 43,586 1
13-Feb-2015 0.0200 0.0200 0.0170 0.0170 32,414 1
12-Feb-2015 0.0230 0.0250 0.0210 0.0220 912,064 1
11-Feb-2015 0.0200 0.0200 0.0200 0.0200 155,000 1
10-Feb-2015 0.0200 0.0200 0.0200 0.0200 0 1
09-Feb-2015 0.0200 0.0200 0.0200 0.0200 41,361 1
06-Feb-2015 0.0190 0.0200 0.0190 0.0200 48,725 1
05-Feb-2015 0.0170 0.0170 0.0170 0.0170 0 1
04-Feb-2015 0.0200 0.0200 0.0170 0.0170 209,000 1
03-Feb-2015 0.0140 0.0140 0.0140 0.0140 2,500 1
02-Feb-2015 0.0130 0.0130 0.0130 0.0130 7,000 1
30-Jan-2015 0.0140 0.0140 0.0140 0.0140 39,500 1
29-Jan-2015 0.0150 0.0150 0.0140 0.0140 174,179 1
28-Jan-2015 0.0150 0.0150 0.0150 0.0150 13,170 1
27-Jan-2015 0.0150 0.0150 0.0150 0.0150 41,180 1
23-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
22-Jan-2015 0.0150 0.0150 0.0150 0.0150 12,444 1
21-Jan-2015 0.0160 0.0160 0.0160 0.0160 0 1
20-Jan-2015 0.0160 0.0160 0.0160 0.0160 315,117 1
19-Jan-2015 0.0150 0.0150 0.0150 0.0150 85,200 1
16-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
15-Jan-2015 0.0150 0.0150 0.0150 0.0150 116,620 1
14-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
13-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
12-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
09-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
08-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
07-Jan-2015 0.0150 0.0150 0.0150 0.0150 20,000 1
06-Jan-2015 0.0170 0.0170 0.0170 0.0170 6,244 1
05-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
02-Jan-2015 0.0150 0.0150 0.0150 0.0150 0 1
31-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
30-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
29-Dec-2014 0.0150 0.0150 0.0150 0.0150 85,571 1
24-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
23-Dec-2014 0.0150 0.0150 0.0150 0.0150 31,600 1
22-Dec-2014 0.0160 0.0160 0.0160 0.0160 0 1
19-Dec-2014 0.0160 0.0160 0.0160 0.0160 40,027 1
18-Dec-2014 0.0180 0.0180 0.0160 0.0160 195,000 1
17-Dec-2014 0.0160 0.0160 0.0160 0.0160 35,000 1
16-Dec-2014 0.0150 0.0150 0.0150 0.0150 20,000 1
15-Dec-2014 0.0130 0.0130 0.0130 0.0130 0 1
12-Dec-2014 0.0130 0.0130 0.0130 0.0130 0 1
11-Dec-2014 0.0130 0.0130 0.0130 0.0130 0 1
10-Dec-2014 0.0130 0.0130 0.0130 0.0130 104,000 1
09-Dec-2014 0.0150 0.0150 0.0150 0.0150 40,000 1
08-Dec-2014 0.0200 0.0200 0.0150 0.0150 71,680 1
05-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
04-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
03-Dec-2014 0.0150 0.0150 0.0150 0.0150 0 1
02-Dec-2014 0.0200 0.0200 0.0150 0.0150 107,870 1
01-Dec-2014 0.0150 0.0180 0.0150 0.0150 221,780 1
28-Nov-2014 0.0150 0.0150 0.0150 0.0150 55,350 1
27-Nov-2014 0.0150 0.0150 0.0150 0.0150 0 1
26-Nov-2014 0.0150 0.0150 0.0140 0.0150 712,000 1
25-Nov-2014 0.0150 0.0150 0.0150 0.0150 20,000 1
24-Nov-2014 0.0210 0.0210 0.0210 0.0210 23,900 1
21-Nov-2014 0.0200 0.0200 0.0200 0.0200 0 1
20-Nov-2014 0.0200 0.0200 0.0200 0.0200 144,589 1
19-Nov-2014 0.0200 0.0200 0.0200 0.0200 557,891 1
18-Nov-2014 0.0200 0.0200 0.0200 0.0200 46,000 1
17-Nov-2014 0.0200 0.0210 0.0200 0.0200 96,820 1
14-Nov-2014 0.0200 0.0200 0.0200 0.0200 10,000 1
13-Nov-2014 0.0210 0.0210 0.0200 0.0200 237,500 1
12-Nov-2014 0.0210 0.0210 0.0200 0.0200 320,000 1
11-Nov-2014 0.0220 0.0220 0.0220 0.0220 30,000 1
10-Nov-2014 0.0230 0.0230 0.0200 0.0200 125,000 1
07-Nov-2014 0.0220 0.0220 0.0220 0.0220 0 1
06-Nov-2014 0.0200 0.0230 0.0200 0.0220 789,294 1
05-Nov-2014 0.0150 0.0170 0.0150 0.0170 250,000 1
04-Nov-2014 0.0160 0.0160 0.0160 0.0160 30,000 1
03-Nov-2014 0.0160 0.0160 0.0160 0.0160 4,000 1
31-Oct-2014 0.0170 0.0170 0.0170 0.0170 0 1
30-Oct-2014 0.0150 0.0170 0.0150 0.0170 415,252 1
29-Oct-2014 0.0180 0.0180 0.0130 0.0140 1,872,135 1
28-Oct-2014 0.0200 0.0200 0.0180 0.0180 245,000 1
27-Oct-2014 0.0220 0.0220 0.0220 0.0220 20,000 1
24-Oct-2014 0.0260 0.0260 0.0260 0.0260 0 1
23-Oct-2014 0.0260 0.0260 0.0260 0.0260 0 1
22-Oct-2014 0.0260 0.0260 0.0260 0.0260 25,000 1
21-Oct-2014 0.0240 0.0240 0.0240 0.0240 0 1
20-Oct-2014 0.0240 0.0240 0.0240 0.0240 161,303 1
17-Oct-2014 0.0260 0.0260 0.0230 0.0240 432,000 1
16-Oct-2014 0.0260 0.0260 0.0260 0.0260 93,000 1
15-Oct-2014 0.0320 0.0320 0.0320 0.0320 0 1
14-Oct-2014 0.0280 0.0320 0.0280 0.0320 400,000 1
13-Oct-2014 0.0240 0.0250 0.0240 0.0250 527,103 1
10-Oct-2014 0.0210 0.0240 0.0210 0.0240 581,000 1
09-Oct-2014 0.0200 0.0200 0.0190 0.0190 119,347 1
08-Oct-2014 0.0200 0.0200 0.0200 0.0200 0 1
07-Oct-2014 0.0160 0.0200 0.0160 0.0200 207,217 1
06-Oct-2014 0.0160 0.0160 0.0150 0.0150 136,750 1
03-Oct-2014 0.0160 0.0160 0.0160 0.0160 54,000 1
02-Oct-2014 0.0160 0.0160 0.0160 0.0160 2,729 1
01-Oct-2014 0.0250 0.0250 0.0160 0.0160 3,299,835 1
30-Sep-2014 0.0320 0.0320 0.0320 0.0320 303,000 1
29-Sep-2014 0.0310 0.0310 0.0310 0.0310 65,000 1
26-Sep-2014 0.0310 0.0310 0.0310 0.0310 88,304 1
25-Sep-2014 0.0340 0.0350 0.0320 0.0320 44,460 1
24-Sep-2014 0.0320 0.0320 0.0320 0.0320 6,540 1
23-Sep-2014 0.0340 0.0340 0.0320 0.0320 60,000 1
22-Sep-2014 0.0330 0.0330 0.0330 0.0330 65,000 1
19-Sep-2014 0.0310 0.0310 0.0310 0.0310 0 1
18-Sep-2014 0.0310 0.0310 0.0310 0.0310 28,820 1
17-Sep-2014 0.0330 0.0330 0.0330 0.0330 131,180 1
16-Sep-2014 0.0350 0.0350 0.0330 0.0330 34,950 1
15-Sep-2014 0.0380 0.0380 0.0380 0.0380 13,333 1
12-Sep-2014 0.0310 0.0310 0.0310 0.0310 0 1
11-Sep-2014 0.0300 0.0310 0.0300 0.0310 13,050 1
10-Sep-2014 0.0360 0.0360 0.0300 0.0300 51,450 1
09-Sep-2014 0.0340 0.0450 0.0340 0.0400 183,814 1
08-Sep-2014 0.0340 0.0340 0.0340 0.0340 0 1
05-Sep-2014 0.0340 0.0340 0.0340 0.0340 5,750 1
04-Sep-2014 0.0340 0.0340 0.0330 0.0330 48,612 1
03-Sep-2014 0.0330 0.0330 0.0330 0.0330 0 1
02-Sep-2014 0.0330 0.0330 0.0330 0.0330 0 1
01-Sep-2014 0.0330 0.0330 0.0330 0.0330 100,000 1
29-Aug-2014 0.0290 0.0360 0.0290 0.0350 549,286 1
28-Aug-2014 0.0250 0.0280 0.0250 0.0280 140,000 1
27-Aug-2014 0.0240 0.0240 0.0240 0.0240 4,000 1
26-Aug-2014 0.0230 0.0230 0.0230 0.0230 0 1
25-Aug-2014 0.0230 0.0230 0.0230 0.0230 0 1
22-Aug-2014 0.0210 0.0230 0.0210 0.0230 76,545 1
21-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
20-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
19-Aug-2014 0.0220 0.0220 0.0210 0.0210 152,000 1
18-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
15-Aug-2014 0.0220 0.0220 0.0210 0.0210 77,944 1
14-Aug-2014 0.0220 0.0220 0.0220 0.0220 0 1
13-Aug-2014 0.0220 0.0220 0.0220 0.0220 25,508 1
12-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
11-Aug-2014 0.0230 0.0230 0.0210 0.0210 74,000 1
08-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
07-Aug-2014 0.0210 0.0210 0.0210 0.0210 0 1
06-Aug-2014 0.0250 0.0250 0.0210 0.0210 359,846 1
05-Aug-2014 0.0250 0.0250 0.0250 0.0250 27,000 1
04-Aug-2014 0.0260 0.0260 0.0260 0.0260 0 1
01-Aug-2014 0.0260 0.0260 0.0260 0.0260 0 1
31-Jul-2014 0.0260 0.0260 0.0260 0.0260 0 1
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2015. Any unauthorised use or copying prohibited.