0M1U.L Share History

0M1U.L Share Price history. The following table shows end-of-day data 0M1U historical share prices for 0M1U.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0M1U.L
Share Price 0M1U.L
Charts 0M1U.L
Trades 0M1U.L
History Compare
0M1U.L 0M1U.L
Share News 0M1U.L
RNS 0M1U.L
Accounts

Date	Open	High	Low	Close	Volume
2022-02-14	208.00	208.00	208.00	208.00	0
2022-02-11	208.00	208.00	208.00	208.00	902
2022-02-10	222.20	222.20	222.20	222.20	86,130
2022-02-09	222.20	222.20	222.20	222.20	30,222
2022-02-08	211.71	211.71	211.71	211.71	592
2022-02-07	211.71	211.71	211.71	211.71	559
2022-02-04	205.17	205.17	205.17	205.17	108
2022-02-03	210.31	210.31	210.31	210.31	598
2022-02-02	208.58	208.58	208.58	208.58	2,057
2022-02-01	193.26	193.26	193.26	193.26	197
2022-01-31	189.01	189.01	189.01	189.01	349
2022-01-28	174.07	174.07	174.07	174.07	5,342
2022-01-27	177.42	177.42	177.42	177.42	44,449
2022-01-26	178.87	178.87	178.87	178.87	440
2022-01-25	172.88	172.88	172.88	172.88	705
2022-01-24	173.59	173.59	173.59	173.59	1,953
2022-01-21	105.00	105.00	105.00	105.00	2,679
2022-01-20	191.74	191.74	191.74	191.74	1,357
2022-01-19	195.02	195.02	195.02	195.02	369
2022-01-18	195.02	195.02	195.02	195.02	906
2022-01-17	198.45	198.45	198.45	198.45	0
2022-01-14	194.53	194.53	194.53	194.53	1,187
2022-01-13	195.24	195.24	195.24	195.24	316
2022-01-12	198.39	198.39	198.39	198.39	20
2022-01-11	200.49	200.49	200.49	200.49	1,355
2022-01-10	187.18	187.18	187.18	187.18	1,580
2022-01-07	194.42	194.42	194.42	194.42	1,107
2022-01-06	198.83	198.83	198.83	198.83	488
2022-01-05	207.76	207.76	207.76	207.76	621
2022-01-04	209.97	209.97	209.97	209.97	1,672
2022-01-03	216.36	216.36	216.36	216.36	0
2021-12-31	216.36	216.36	216.36	216.36	111
2021-12-30	217.96	217.96	217.96	217.96	635,342
2021-12-29	220.04	220.04	220.04	220.04	160,920
2021-12-28	219.65	219.65	219.65	219.65	0
2021-12-27	219.65	219.65	219.65	219.65	0
2021-12-24	219.65	219.65	219.65	219.65	0
2021-12-23	220.43	220.43	220.43	220.43	313,524
2021-12-22	211.34	211.34	211.34	211.34	51,501
2021-12-21	198.80	198.80	198.80	198.80	51,320
2021-12-20	194.57	194.57	194.57	194.57	758
2021-12-17	203.70	203.70	203.70	203.70	545
2021-12-16	202.54	202.54	202.54	202.54	162,018
2021-12-15	207.24	207.24	207.24	207.24	2,708
2021-12-14	208.28	208.28	208.28	208.28	1,514
2021-12-13	210.80	210.80	210.80	210.80	804
2021-12-10	213.90	213.90	213.90	213.90	265
2021-12-09	224.67	224.67	224.67	224.67	990
2021-12-08	224.00	224.00	224.00	224.00	149
2021-12-07	218.82	218.82	218.82	218.82	693
2021-12-06	207.43	207.43	207.43	207.43	1,010
2021-12-03	214.20	214.20	214.20	214.20	51,399
2021-12-02	231.69	231.69	231.69	231.69	599
2021-12-01	231.69	231.69	231.69	231.69	515
2021-11-30	233.56	233.56	233.56	233.56	753
2021-11-29	229.04	229.04	229.04	229.04	933
2021-11-26	223.49	223.49	223.49	223.49	616,907
2021-11-25	213.45	213.45	213.45	213.45	0
2021-11-24	213.45	213.45	213.45	213.45	104
2021-11-23	213.45	213.45	213.45	213.45	748
2021-11-22	226.83	226.83	226.83	226.83	1,268
2021-11-19	220.78	220.78	220.78	220.78	899
2021-11-18	220.16	220.16	220.16	220.16	331
2021-11-17	218.45	218.45	218.45	218.45	107,442
2021-11-16	218.59	218.59	218.59	218.59	1,328
2021-11-15	212.53	212.53	212.53	212.53	274
2021-11-12	215.41	215.41	215.41	215.41	470
2021-11-11	205.29	205.29	205.29	205.29	2,030
2021-11-10	201.60	201.60	201.60	201.60	1,568
2021-11-09	206.27	206.27	206.27	206.27	33,993
2021-11-08	206.97	206.97	206.97	206.97	2,870
2021-11-05	198.11	198.11	198.11	198.11	778
2021-11-04	200.28	200.28	200.28	200.28	1,038
2021-11-03	191.00	191.00	191.00	191.00	336,259
2021-11-02	187.79	187.79	187.79	187.79	3,763
2021-11-01	183.32	183.32	183.32	183.32	487
2021-10-29	181.00	181.00	181.00	181.00	22
2021-10-28	180.29	180.29	180.29	180.29	1,486
2021-10-27	185.46	185.46	185.46	185.46	1,322
2021-10-26	176.13	176.13	176.13	176.13	1,019
2021-10-25	172.36	172.36	172.36	172.36	57
2021-10-22	172.36	172.36	172.36	172.36	584
2021-10-21	172.04	172.04	172.04	172.04	82,212
2021-10-20	170.24	170.24	170.24	170.24	2,715
2021-10-19	169.82	169.82	169.82	169.82	1,013
2021-10-18	169.82	169.82	169.82	169.82	568
2021-10-15	165.96	165.96	165.96	165.96	25
2021-10-14	164.18	164.18	164.18	164.18	947
2021-10-13	155.77	155.77	155.77	155.77	729
2021-10-12	155.77	155.77	155.77	155.77	105
2021-10-11	158.64	158.64	158.64	158.64	285
2021-10-08	159.00	159.00	159.00	159.00	345
2021-10-07	160.31	160.31	160.31	160.31	15,755
2021-10-06	150.72	150.72	150.72	150.72	497
2021-10-05	149.55	149.55	149.55	149.55	785
2021-10-04	149.15	149.15	149.15	149.15	554
2021-10-01	149.69	149.69	149.69	149.69	50
2021-09-30	152.71	152.71	152.71	152.71	534
2021-09-29	152.82	152.82	152.82	152.82	535
2021-09-28	154.98	154.98	154.98	154.98	1,041
2021-09-27	158.75	158.75	158.75	158.75	7,850
2021-09-24	156.20	156.20	156.20	156.20	12,500
2021-09-23	155.84	155.84	155.84	155.84	2,865
2021-09-22	153.62	153.62	153.62	153.62	15,603
2021-09-21	151.18	151.18	151.18	151.18	929
2021-09-20	149.72	149.72	149.72	149.72	2,227
2021-09-17	154.68	154.68	154.68	154.68	25
2021-09-16	157.76	157.76	157.76	157.76	4,130
2021-09-15	155.77	155.77	155.77	155.77	315
2021-09-14	156.92	156.92	156.92	156.92	782
2021-09-13	152.91	152.91	152.91	152.91	5,226
2021-09-10	154.39	154.39	154.39	154.39	7,166
2021-09-09	153.34	153.34	153.34	153.34	73
2021-09-08	152.46	152.46	152.46	152.46	1,860
2021-09-07	155.88	155.88	155.88	155.88	1,049
2021-09-06	155.41	155.41	155.41	155.41	0
2021-09-03	155.11	155.11	155.11	155.11	4,756
2021-09-02	154.86	154.86	154.86	154.86	1,916
2021-09-01	154.83	154.83	154.83	154.83	6,853
2021-08-31	153.04	153.04	153.04	153.04	21,984
2021-08-30	154.85	154.85	154.85	154.85	0
2021-08-27	154.68	154.68	154.68	154.68	83,620
2021-08-26	152.03	152.03	152.03	152.03	27,830
2021-08-25	152.47	152.47	152.47	152.47	4,374
2021-08-24	151.75	151.75	151.75	151.75	378
2021-08-23	149.55	149.55	149.55	149.55	1,736
2021-08-20	144.36	144.36	144.36	144.36	195
2021-08-19	142.06	142.06	142.06	142.06	1,727
2021-08-18	142.68	142.68	142.68	142.68	1,776
2021-08-17	141.75	141.75	141.75	141.75	666
2021-08-16	143.45	143.45	143.45	143.45	12,724
2021-08-13	146.45	146.45	146.45	146.45	15,568
2021-08-12	147.94	147.94	147.94	147.94	20,252
2021-08-11	147.41	147.41	147.41	147.41	891
2021-08-10	146.72	146.72	146.72	146.72	13,285
2021-08-09	150.23	150.23	150.23	150.23	1,063
2021-08-06	151.66	151.66	151.66	151.66	2,405
2021-08-05	149.50	149.50	149.50	149.50	1,687
2021-08-04	141.75	141.75	141.75	141.75	9,412
2021-08-03	148.26	148.26	148.26	148.26	15,130
2021-08-02	150.88	150.88	150.88	150.88	1,056
2021-07-30	148.88	148.88	148.88	148.88	7,243
2021-07-29	143.18	143.18	143.18	143.18	2,354
2021-07-28	139.00	139.00	139.00	139.00	3,148
2021-07-27	128.63	128.63	128.63	128.63	10,407
2021-07-26	137.05	137.05	137.05	137.05	483
2021-07-23	135.33	135.33	135.33	135.33	1,181
2021-07-22	135.28	135.28	135.28	135.28	226
2021-07-21	130.76	130.76	130.76	130.76	606
2021-07-20	129.37	129.37	129.37	129.37	1
2021-07-19	129.16	129.16	129.16	129.16	1,264
2021-07-16	130.11	130.11	130.11	130.11	401
2021-07-15	133.05	133.05	133.05	133.05	843
2021-07-14	134.72	134.72	134.72	134.72	11,086
2021-07-13	134.46	134.46	134.46	134.46	6
2021-07-12	135.46	135.46	135.46	135.46	150
2021-07-09	135.04	135.04	135.04	135.04	3,263
2021-07-08	134.45	134.45	134.45	134.45	1,227
2021-07-07	138.84	138.84	138.84	138.84	2,651
2021-07-06	144.55	144.55	144.55	144.55	571
2021-07-05	144.56	144.56	144.56	144.56	0
2021-07-02	141.97	141.97	141.97	141.97	174
2021-07-01	141.45	141.45	141.45	141.45	1,231
2021-06-30	145.00	145.00	145.00	145.00	1,448
2021-06-29	138.73	138.73	138.73	138.73	2,003
2021-06-28	132.12	132.12	132.12	132.12	19
2021-06-25	132.86	132.86	132.86	132.86	957
2021-06-24	135.28	135.28	135.28	135.28	42,964
2021-06-23	129.05	129.05	129.05	129.05	598
2021-06-22	129.05	129.05	129.05	129.05	21
2021-06-21	131.92	131.92	131.92	131.92	483
2021-06-18	134.25	134.25	134.25	134.25	6,100
2021-06-17	127.04	127.04	127.04	127.04	600
2021-06-16	127.04	127.04	127.04	127.04	3
2021-06-15	128.20	128.20	128.20	128.20	77
2021-06-14	128.50	128.50	128.50	128.50	6
2021-06-11	128.48	128.48	128.48	128.48	274
2021-06-10	127.45	127.45	127.45	127.45	539
2021-06-09	127.45	127.45	127.45	127.45	0
2021-06-08	129.11	129.11	129.11	129.11	8
2021-06-07	129.11	129.11	129.11	129.11	3
2021-06-04	127.62	127.62	127.62	127.62	51
2021-06-03	127.52	127.52	127.52	127.52	400
2021-06-02	129.79	129.79	129.79	129.79	44,042
2021-06-01	129.53	129.53	129.53	129.53	686
2021-05-28	127.66	127.66	127.66	127.66	924
2021-05-27	123.49	123.49	123.49	123.49	1,175
2021-05-26	123.86	123.86	123.86	123.86	10,003
2021-05-25	123.94	123.94	123.94	123.94	2
2021-05-24	124.62	124.62	124.62	124.62	10,000
2021-05-21	124.62	124.62	124.62	124.62	599
2021-05-20	121.73	121.73	121.73	121.73	1,981
2021-05-19	116.98	116.98	116.98	116.98	1,170
2021-05-18	118.15	118.15	118.15	118.15	30,596
2021-05-17	117.59	117.59	117.59	117.59	30,563
2021-05-14	115.72	115.72	115.72	115.72	469
2021-05-13	117.53	117.53	117.53	117.53	6,698
2021-05-12	117.53	117.53	117.53	117.53	55,663
2021-05-11	118.15	118.15	118.15	118.15	537
2021-05-10	119.32	119.32	119.32	119.32	35,195
2021-05-07	123.50	123.50	123.50	123.50	55
2021-05-06	121.29	121.29	121.29	121.29	68
2021-05-05	123.55	123.55	123.55	123.55	1,195
2021-05-04	121.43	121.43	121.43	121.43	408
2021-04-30	131.87	131.87	131.87	131.87	412
2021-04-29	132.92	132.92	132.92	132.92	379
2021-04-28	132.82	132.82	132.82	132.82	814
2021-04-27	133.65	133.65	133.65	133.65	0
2021-04-26	130.81	130.81	130.81	130.81	423
2021-04-23	126.19	126.19	126.19	126.19	1,733
2021-04-22	126.57	126.57	126.57	126.57	12,399
2021-04-21	126.57	126.57	126.57	126.57	301,827
2021-04-20	126.30	126.30	126.30	126.30	356
2021-04-19	128.28	128.28	128.28	128.28	86
2021-04-16	127.71	127.71	127.71	127.71	570
2021-04-15	123.51	123.51	123.51	123.51	78
2021-04-14	124.81	124.81	124.81	124.81	363
2021-04-13	125.24	125.24	125.24	125.24	109
2021-04-12	128.02	128.02	128.02	128.02	477
2021-04-09	130.63	130.63	130.63	130.63	447
2021-04-08	132.46	132.46	132.46	132.46	1,404
2021-04-07	131.27	131.27	131.27	131.27	835
2021-04-06	131.57	131.57	131.57	131.57	11,961
2021-04-01	128.74	128.74	128.74	128.74	173
2021-03-31	121.71	121.71	121.71	121.71	871
2021-03-30	121.92	121.92	121.92	121.92	40
2021-03-29	122.13	122.13	122.13	122.13	768
2021-03-26	120.06	120.06	120.06	120.06	0
2021-03-25	120.27	120.27	120.27	120.27	1,415
2021-03-24	122.67	122.67	122.67	122.67	2,560
2021-03-23	124.72	124.72	124.72	124.72	562
2021-03-22	126.24	126.24	126.24	126.24	1,177
2021-03-19	122.59	122.59	122.59	122.59	2,480
2021-03-18	125.39	125.39	125.39	125.39	6
2021-03-17	126.69	126.69	126.69	126.69	708
2021-03-16	130.06	130.06	130.06	130.06	783
2021-03-15	128.12	128.12	128.12	128.12	21
2021-03-12	124.51	124.51	124.51	124.51	603
2021-03-11	124.82	124.82	124.82	124.82	33
2021-03-10	120.78	120.78	120.78	120.78	1,871
2021-03-09	118.44	118.44	118.44	118.44	613
2021-03-08	118.73	118.73	118.73	118.73	13
2021-03-05	112.73	112.73	112.73	112.73	4,678
2021-03-04	119.91	119.91	119.91	119.91	360,389
2021-03-03	128.41	128.41	128.41	128.41	642
2021-03-02	131.15	131.15	131.15	131.15	683
2021-03-01	131.22	131.22	131.22	131.22	827
2021-02-26	128.63	128.63	128.63	128.63	355
2021-02-25	128.40	128.40	128.40	128.40	155
2021-02-24	129.07	129.07	129.07	129.07	46
2021-02-23	127.29	127.29	127.29	127.29	7,944
2021-02-22	134.22	134.22	134.22	134.22	12,367
2021-02-19	137.60	137.60	137.60	137.60	1
2021-02-18	135.53	135.53	135.53	135.53	1,650
2021-02-17	138.40	138.40	138.40	138.40	542
2021-02-16	142.72	142.72	142.72	142.72	2,638
2021-02-15	144.37	144.37	144.37	144.37	0
2021-02-12	144.37	144.37	144.37	144.37	434
2021-02-11	143.80	143.80	143.80	143.80	531
2021-02-10	142.53	142.53	142.53	142.53	86
2021-02-09	141.08	141.08	141.08	141.08	842
2021-02-08	140.62	140.62	140.62	140.62	22,213
2021-02-05	135.05	135.05	135.05	135.05	24
2021-02-04	135.72	135.72	135.72	135.72	1,062
2021-02-03	136.13	136.13	136.13	136.13	1,185
2021-02-02	136.07	136.07	136.07	136.07	580
2021-02-01	132.31	132.31	132.31	132.31	210
2021-01-29	134.35	134.35	134.35	134.35	387
2021-01-28	133.74	133.74	133.74	133.74	93
2021-01-27	137.76	137.76	137.76	137.76	1,995
2021-01-26	144.88	144.88	144.88	144.88	2,209
2021-01-25	143.26	143.26	143.26	143.26	1,156
2021-01-22	144.93	144.93	144.93	144.93	147
2021-01-21	139.12	139.12	139.12	139.12	74
2021-01-20	140.89	140.89	140.89	140.89	1,178
2021-01-19	136.86	136.86	136.86	136.86	1,564
2021-01-18	138.07	138.07	138.07	138.07	0
2021-01-15	138.24	138.24	138.24	138.24	853
2021-01-14	139.70	139.70	139.70	139.70	1,614
2021-01-13	142.25	142.25	142.25	142.25	1,123
2021-01-12	149.11	149.11	149.11	149.11	1,816
2021-01-11	153.73	153.73	153.73	153.73	1,787
2021-01-08	148.37	148.37	148.37	148.37	1,822
2021-01-07	149.23	149.23	149.23	149.23	1,130
2021-01-06	143.68	143.68	143.68	143.68	1,305
2021-01-05	142.54	142.54	142.54	142.54	3,896
2021-01-04	143.50	143.50	143.50	143.50	2,102
2020-12-31	141.95	141.95	141.95	141.95	0
2020-12-30	141.95	141.95	141.95	141.95	667
2020-12-29	140.06	140.06	140.06	140.06	3,152
2020-12-24	144.26	144.26	144.26	144.26	0
2020-12-23	141.13	141.13	141.13	141.13	1,431
2020-12-22	144.47	144.47	144.47	144.47	138
2020-12-21	149.19	149.19	149.19	149.19	46,140
2020-12-18	152.52	152.52	152.52	152.52	2,536
2020-12-17	151.36	151.36	151.36	151.36	715
2020-12-16	150.43	150.43	150.43	150.43	36
2020-12-15	150.12	150.12	150.12	150.12	1,325
2020-12-14	146.01	146.01	146.01	146.01	639
2020-12-11	145.54	145.54	145.54	145.54	712
2020-12-10	143.81	143.81	143.81	143.81	1,215
2020-12-09	147.01	147.01	147.01	147.01	17,893
2020-12-08	145.05	145.05	145.05	145.05	2,678
2020-12-07	147.80	147.80	147.80	147.80	1,316
2020-12-04	147.28	147.28	147.28	147.28	13,114
2020-12-03	143.40	143.40	143.40	143.40	3,059
2020-12-02	148.69	148.69	148.69	148.69	453
2020-12-01	145.90	145.90	145.90	145.90	2,382
2020-11-30	142.30	142.30	142.30	142.30	5,932
2020-11-27	136.82	136.82	136.82	136.82	1,685
2020-11-26	136.49	136.49	136.49	136.49	0
2020-11-25	134.90	134.90	134.90	134.90	41
2020-11-24	132.66	132.66	132.66	132.66	100
2020-11-23	135.95	135.95	135.95	135.95	5,806
2020-11-20	133.12	133.12	133.12	133.12	2,562
2020-11-19	130.20	130.20	130.20	130.20	29
2020-11-18	129.53	129.53	129.53	129.53	7,548
2020-11-17	130.86	130.86	130.86	130.86	859
2020-11-16	130.90	130.90	130.90	130.90	827
2020-11-13	126.98	126.98	126.98	126.98	3,251
2020-11-12	128.58	128.58	128.58	128.58	11,390
2020-11-11	125.80	125.80	125.80	125.80	945
2020-11-10	123.75	123.75	123.75	123.75	2,245
2020-11-09	134.87	134.87	134.87	134.87	689
2020-11-06	132.11	132.11	132.11	132.11	1,149
2020-11-05	129.49	129.49	129.49	129.49	2,242
2020-11-04	126.68	126.68	126.68	126.68	79,708
2020-11-03	120.78	120.78	120.78	120.78	147,827
2020-11-02	118.45	118.45	118.45	118.45	4,001
2020-10-30	118.13	118.13	118.13	118.13	966
2020-10-29	123.70	123.70	123.70	123.70	7,239
2020-10-28	120.87	120.87	120.87	120.87	3,747
2020-10-27	124.10	124.10	124.10	124.10	28,070
2020-10-26	113.93	113.93	113.93	113.93	500
2020-10-23	115.33	115.33	115.33	115.33	2,172
2020-10-22	112.80	112.80	112.80	112.80	498
2020-10-21	114.51	114.51	114.51	114.51	3,052
2020-10-20	116.38	116.38	116.38	116.38	749
2020-10-16	118.20	118.20	118.20	118.20	2,205
2020-10-15	118.11	118.11	118.11	118.11	3,654
2020-10-14	117.72	117.72	117.72	117.72	1,135
2020-10-13	118.29	118.29	118.29	118.29	191
2020-10-12	118.84	118.84	118.84	118.84	2,724
2020-10-09	118.47	118.47	118.47	118.47	43,515
2020-10-08	106.39	106.39	106.39	106.39	791
2020-10-07	103.94	103.94	103.94	103.94	559
2020-10-06	105.16	105.16	105.16	105.16	139
2020-10-05	103.16	103.16	103.16	103.16	0
2020-10-02	102.67	102.67	102.67	102.67	2,834
2020-10-01	106.18	106.18	106.18	106.18	6
2020-09-30	104.57	104.57	104.57	104.57	77
2020-09-29	103.18	103.18	103.18	103.18	13
2020-09-28	101.82	101.82	101.82	101.82	33
2020-09-25	98.12	98.12	98.12	98.12	1,004
2020-09-24	98.80	98.80	98.80	98.80	110
2020-09-23	98.97	98.97	98.97	98.97	1,017
2020-09-22	99.21	99.21	99.21	99.21	1,081
2020-09-21	100.43	100.43	100.43	100.43	1,484
2020-09-18	101.11	101.11	101.11	101.11	15,824
2020-09-17	99.84	99.84	99.84	99.84	17
2020-09-16	103.60	103.60	103.60	103.60	10,632
2020-09-15	103.20	103.20	103.20	103.20	6,353
2020-09-14	100.31	100.31	100.31	100.31	21,792
2020-09-11	99.45	99.45	99.45	99.45	2,632
2020-04-03	77.28	77.28	77.28	77.28	0
2020-04-02	77.28	77.28	77.28	77.28	0
2020-04-01	77.52	77.52	77.52	77.52	15

Share	Price	Change
Angle (AGL)	22.25	25.35%
Hummingbird (HUM)	10.75	16.59%
Totally (TLY)	6.00	14.29%
Bushveld Minerals (BMN)	0.80	14.29%
Mosman Oil Gas (MSMN)	0.0215	13.16%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Scirocco Energy (SCIR)	0.30	-13.29%
Sound Energy (SOU)	0.70	-12.5%
GCM Resources (GCM)	5.75	-11.54%
Musicmagpie (MMAG)	5.75	-11.54%

Share	Price	Volume
Beacon Energy. (BCE)	0.0675	149,072,771
Tower Resources (TRP)	0.0205	116,977,177
Mosman Oil Gas (MSMN)	0.0215	70,888,125
Cap-xx (CPX)	0.0825	45,078,853
Premier African Minerals (PREM)	0.19	42,890,352