Metal Hawk Limited Historical Data - MHK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Metal Hawk Limited (MHK)
Metal Hawk Limited (MHK) Historical

Metal Hawk Limited (MHK)

0.42

0.005

(1.20%)

Closed April 17 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	5	0.4	0.44	0.38	175278	0.41175802	DE
4	0.025	6.32911392405	0.395	0.49	0.355	243061	0.41806008	DE
12	0.05	13.5135135135	0.37	0.49	0.29	230515	0.37937675	DE
26	0.25	147.058823529	0.17	0.49	0.165	239875	0.31691041	DE
52	0.355	546.153846154	0.065	0.49	0.043	240448	0.21920211	DE
156	0.09	27.2727272727	0.33	0.49	0.043	166863	0.19162218	DE
260	0.165	64.7058823529	0.255	0.965	0.043	332765	0.39369727	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744784100	0.415	-0.01	-2.35	0.43	0.43	0.415	17225
1744697700	0.425	0.01	2.41	0.425	0.425	0.42	50101
1744611300	0.415	0.0050001	1.22	0.4099999	0.42	0.4099999	110835
1744352100	0.4099999	-0.015	-3.53	0.4099999	0.44	0.4099999	218299
1744265700	0.425	0.04	10.39	0.4	0.425	0.395	316596
1744179300	0.385	-0.015	-3.75	0.4	0.4	0.38	180557
1744092900	0.4	0.035	9.59	0.375	0.4099999	0.375	179316
1744006500	0.365	-0.065	-15.12	0.4	0.4	0.355	564056
1743743700	0.43	-0.035	-7.53	0.445	0.445	0.42	291187
1743657300	0.465	0.015	3.33	0.45	0.49	0.45	430610
1743570900	0.45	0.025	5.88	0.42	0.48	0.42	691610
1743484500	0.425	0.0150001	3.66	0.4099999	0.4275	0.395	502239
1743398100	0.4099999	-0.005	-1.20	0.42	0.42	0.4	18919
1743138900	0.415	-0.01	-2.35	0.425	0.43	0.415	137990
1743052500	0.425	0.005	1.19	0.43	0.43	0.42	25242
1742966100	0.42	0.02	5.00	0.405	0.425	0.4	103408
1742879700	0.4	-0.005	-1.23	0.425	0.425	0.4	146913
1742793300	0.405	0.005	1.25	0.4099999	0.435	0.405	301604
1742534100	0.4	0	0.00	0.4	0.4	0.4	0
1742447700	0.4	-0.01	-2.44	0.415	0.415	0.4	97309
1742361300	0.4099999	0.0149999	3.80	0.395	0.415	0.39	251367
1742274900	0.395	-0.055	-12.22	0.45	0.45	0.39	307797
1742188500	0.45	0.03	7.14	0.44	0.45	0.42	204895
1741929300	0.42	-0.01	-2.33	0.43	0.44	0.42	449318
1741842900	0.43	0.075	21.13	0.355	0.435	0.35	1184997
1741756500	0.355	0.025	7.58	0.33	0.36	0.3275	1324677
1741670100	0.33	-0.035	-9.59	0.36	0.375	0.33	617319
1741583700	0.365	0.035	10.61	0.335	0.365	0.325	566900
1741324500	0.33	0.0175	5.60	0.315	0.34	0.315	323267
1741238100	0.3125	0.0025	0.81	0.3125	0.3125	0.3125	3093
1741151700	0.31	0	0.00	0.31	0.31	0.31	27000
1741065300	0.31	0	0.00	0.315	0.315	0.31	15500
1740978900	0.31	-0.01	-3.13	0.32	0.32	0.31	82765
1740719700	0.32	-0.0125	-3.76	0.34	0.34	0.32	113073
1740633300	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1740546900	0.3325	0.0025	0.76	0.335	0.335	0.33	148960
1740460500	0.33	-0.01	-2.94	0.34	0.34	0.33	139150
1740374100	0.34	0	0.00	0.34	0.34	0.335	32520
1740114900	0.34	0	0.00	0.335	0.34	0.335	21850
1740028500	0.34	-0.005	-1.45	0.35	0.35	0.335	151317
1739942100	0.3449999	0	0.00	0.3449999	0.3449999	0.34	88141
1739855700	0.3449999	-0.005	-1.43	0.35	0.36	0.34	265680
1739769300	0.35	0.01	2.94	0.355	0.365	0.35	237022
1739510100	0.34	0.005	1.49	0.34	0.3449999	0.34	196581
1739423700	0.335	0.005	1.52	0.33	0.3449999	0.33	231890
1739337300	0.33	0.015	4.76	0.315	0.33	0.315	117260
1739250900	0.315	0.005	1.61	0.33	0.33	0.315	57694
1739164500	0.31	0	0.00	0.315	0.315	0.31	13951
1738905300	0.31	-0.005	-1.59	0.315	0.315	0.31	110300
1738818900	0.315	-0.005	-1.56	0.315	0.315	0.31	5159
1738732500	0.32	0.005	1.59	0.315	0.32	0.31	86150
1738646100	0.315	-0.005	-1.56	0.33	0.33	0.315	179252
1738559700	0.32	0.005	1.59	0.32	0.32	0.32	151967
1738300500	0.315	0.0125	4.13	0.305	0.315	0.305	27385
1738214100	0.3025	-0.0025	-0.82	0.31	0.31	0.295	78151
1738127700	0.305	-0.005	-1.61	0.31	0.31	0.29	143883
1738041300	0.31	0	0.00	0.31	0.32	0.31	73129
1737695700	0.31	-0.02	-6.06	0.33	0.335	0.31	509173
1737609300	0.33	0	0.00	0.3449999	0.3449999	0.33	158835
1737522900	0.33	-0.035	-9.59	0.37	0.37	0.33	75176
1737436500	0.365	0.03	8.96	0.335	0.375	0.33	264640
1737350100	0.335	0.005	1.52	0.335	0.35	0.335	159177
1737090900	0.33	0.015	4.76	0.32	0.335	0.31	178346

Centuria Office REIT

Reseau Ferre de France R...

Compagnie De Saint-gobain

Deutsche Rohstoff

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions