OTC Markets OTCPK - Delayed Quote
USD
Mineral Resources Limited (MALRY)
30.75
-0.77
(-2.44%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.83
30.83
30.03
30.75
30.75
1,600
Oct 29, 2026
31.55
31.61
31.52
31.52
31.52
2,200
Oct 28, 2026
30.63
31.97
30.63
31.97
31.97
8,100
Oct 27, 2026
30.89
31.40
30.89
31.40
31.40
16,600
Oct 26, 2026
30.21
30.36
30.19
30.33
30.33
2,000
Oct 23, 2026
29.77
29.77
29.38
29.67
29.67
14,800
Oct 22, 2026
30.81
30.86
30.45
30.46
30.46
7,000
Oct 21, 2026
31.68
31.68
31.68
31.68
31.68
400
Oct 20, 2026
31.50
31.59
31.50
31.59
31.59
1,100
Oct 19, 2026
30.49
30.78
30.49
30.57
30.57
4,800
Oct 16, 2026
31.21
31.21
31.11
31.11
31.11
600
Oct 15, 2026
30.83
31.00
30.71
30.94
30.94
4,200
Oct 14, 2026
31.97
32.03
31.97
31.99
31.99
1,100
Oct 13, 2026
31.90
31.90
31.75
31.83
31.83
3,100
Oct 12, 2026
34.07
34.17
34.07
34.17
34.17
1,100
Oct 9, 2026
34.49
34.77
34.49
34.77
34.77
2,900
Oct 8, 2026
34.50
34.51
34.39
34.51
34.51
1,600
Oct 7, 2026
35.78
35.78
35.71
35.71
35.71
1,400
Oct 6, 2026
36.17
36.17
35.83
36.04
36.04
2,600
Oct 5, 2026
35.05
35.14
35.00
35.14
35.14
1,200
Oct 2, 2026
35.69
35.69
35.35
35.58
35.58
1,300
Oct 1, 2026
35.99
35.99
34.39
34.65
34.65
6,100
Sep 30, 2026
36.10
36.10
35.74
35.76
35.76
2,200
Sep 29, 2026
36.34
36.34
36.34
36.34
36.34
-
Sep 28, 2026
36.59
36.59
36.05
36.34
36.34
2,600
Sep 25, 2026
36.46
36.73
36.46
36.73
36.73
2,000
Sep 24, 2026
37.92
37.92
37.65
37.86
37.86
2,700
Sep 23, 2026
37.88
37.88
37.73
37.80
37.80
4,700
Sep 22, 2026
38.60
38.77
38.60
38.77
38.77
1,700
Sep 21, 2026
37.89
37.90
37.88
37.90
37.90
900
Sep 18, 2026
36.87
37.12
36.87
37.11
37.11
2,700
Sep 17, 2026
38.83
38.99
38.83
38.83
38.83
2,000
Sep 16, 2026
38.45
38.45
37.68
37.91
37.91
2,500
Sep 15, 2026
38.28
38.39
38.28
38.39
38.39
600
Sep 14, 2026
40.19
40.53
40.19
40.36
40.36
2,200
Sep 11, 2026
43.14
43.14
42.67
42.71
42.71
2,500
Sep 10, 2026
42.73
42.85
42.65
42.85
42.85
2,800
Sep 9, 2026
0.594
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
45.59
45.59
45.59
45.59
45.59
-
Sep 8, 2026
45.71
45.71
45.56
45.59
45.00
2,300
Sep 4, 2026
44.55
44.55
44.55
44.55
43.97
400
Sep 3, 2026
45.99
45.99
45.54
45.58
44.99
2,300
Sep 2, 2026
44.85
44.90
44.85
44.90
44.31
1,000
Sep 1, 2026
45.80
46.45
45.80
45.87
45.27
1,100
Aug 31, 2026
46.07
46.07
46.07
46.07
45.47
-
Aug 28, 2026
47.17
47.17
46.07
46.07
45.47
900
Aug 27, 2026
47.69
47.69
47.69
47.69
47.07
-
Aug 26, 2026
47.78
47.81
47.69
47.69
47.07
900
Aug 25, 2026
47.60
48.20
47.60
48.14
47.51
1,300
Aug 24, 2026
49.30
49.32
49.07
49.32
48.68
2,300
Aug 21, 2026
47.80
48.06
47.80
48.03
47.40
2,900
Aug 20, 2026
46.31
46.51
46.19
46.27
45.67
1,800
Aug 19, 2026
47.16
47.46
46.93
46.93
46.32
3,800
Aug 18, 2026
45.70
45.70
45.65
45.65
45.06
400
Aug 17, 2026
47.62
47.62
47.62
47.62
47.00
200
Aug 14, 2026
46.89
46.89
46.47
46.47
45.86
1,900
Aug 13, 2026
46.16
46.16
45.88
45.88
45.28
1,000
Aug 12, 2026
47.42
47.42
46.83
46.83
46.22
1,100
Aug 11, 2026
46.15
46.15
45.72
45.72
45.12
1,200
Aug 10, 2026
45.53
45.53
45.53
45.53
44.94
500
Aug 7, 2026
45.72
45.80
45.57
45.72
45.12
2,300
Aug 6, 2026
43.04
43.52
43.04
43.24
42.68
1,700
Aug 5, 2026
42.65
42.84
42.65
42.77
42.21
3,400
Aug 4, 2026
41.90
42.25
41.90
42.25
41.70
1,600
Aug 3, 2026
39.82
40.30
39.82
40.30
39.77
1,600
Jul 31, 2026
40.30
40.30
39.99
39.99
39.47
1,100
Jul 30, 2026
41.18
41.48
41.18
41.47
40.93
2,500
Jul 29, 2026
38.60
39.25
38.50
39.25
38.74
8,500
Jul 28, 2026
37.24
37.72
37.24
37.72
37.23
1,300
Jul 27, 2026
38.01
38.06
37.71
38.06
37.56
2,700
Jul 24, 2026
37.20
38.02
37.20
37.75
37.26
3,100
Jul 23, 2026
37.52
37.68
37.49
37.53
37.04
5,400
Jul 22, 2026
38.29
38.29
38.03
38.03
37.53
800
Jul 21, 2026
37.35
37.35
37.14
37.15
36.67
2,000
Jul 20, 2026
38.90
38.90
37.99
37.99
37.50
900
Jul 17, 2026
39.46
40.18
39.46
39.97
39.45
2,200
Jul 16, 2026
40.90
40.90
40.60
40.60
40.08
800
Jul 15, 2026
42.33
42.51
41.87
42.51
41.96
5,200
Jul 14, 2026
41.53
41.72
41.26
41.26
40.72
3,200
Jul 13, 2026
40.38
40.38
39.89
40.07
39.55
4,200
Jul 10, 2026
41.37
41.91
41.37
41.91
41.36
2,100
Jul 9, 2026
40.75
40.75
40.73
40.75
40.22
1,600
Jul 8, 2026
39.72
40.11
39.55
40.10
39.58
5,600
Jul 7, 2026
42.82
42.85
41.76
41.76
41.22
5,400
Jul 6, 2026
44.60
44.91
44.54
44.91
44.32
3,400
Jul 2, 2026
45.06
45.54
44.51
44.78
44.20
4,300
Jul 1, 2026
43.69
43.75
43.36
43.36
42.80
2,400
Jun 30, 2026
43.22
43.35
43.09
43.10
42.54
1,900
Jun 29, 2026
42.63
42.95
42.45
42.84
42.28
3,200
Jun 26, 2026
44.36
44.36
43.77
43.88
43.31
3,000
Jun 25, 2026
45.37
45.37
44.40
44.42
43.84
5,300
Jun 24, 2026
44.85
45.25
44.85
44.87
44.29
4,900
Jun 23, 2026
45.02
45.52
45.02
45.52
44.93
1,000
Jun 22, 2026
46.88
47.05
46.88
47.05
46.44
800
Jun 18, 2026
49.54
49.54
48.36
49.24
48.60
5,900
Jun 17, 2026
50.90
50.90
49.09
49.31
48.66
1,900
Jun 16, 2026
50.69
50.69
50.32
50.32
49.66
2,500
Jun 15, 2026
50.45
50.45
49.98
49.98
49.33
600
Jun 12, 2026
48.37
48.97
48.37
48.97
48.33
1,300
Jun 11, 2026
46.13
47.65
45.73
47.62
47.00
6,800
Jun 10, 2026
45.09
45.27
44.42
44.42
43.84
3,500
Jun 9, 2026
46.58
47.07
45.15
45.68
45.08
10,200
Jun 8, 2026
46.34
46.65
46.30
46.30
45.70
3,500
Jun 5, 2026
47.19
47.19
46.35
46.35
45.75
3,900
Jun 4, 2026
51.43
51.43
50.80
51.00
50.34
4,800
Jun 3, 2026
52.47
52.47
52.47
52.47
51.79
-
Jun 2, 2026
52.12
52.47
52.12
52.47
51.79
6,500
Jun 1, 2026
52.19
52.92
52.19
52.77
52.08
3,100
May 29, 2026
52.90
53.21
52.57
52.57
51.89
3,400
May 28, 2026
51.15
51.86
51.10
51.51
50.84
4,000
May 27, 2026
49.74
50.26
49.74
50.26
49.61
1,200
May 26, 2026
51.09
51.21
50.96
51.21
50.54
2,600
May 22, 2026
49.04
49.38
48.94
49.13
48.49
1,700
May 21, 2026
49.43
50.15
49.43
50.15
49.50
1,600
May 20, 2026
48.51
49.67
48.30
49.66
49.01
3,300
May 19, 2026
45.93
46.30
45.93
46.23
45.63
2,900
May 18, 2026
47.00
47.00
45.96
46.25
45.65
2,600
May 15, 2026
45.95
45.95
45.69
45.71
45.11
2,200
May 14, 2026
50.76
50.93
50.76
50.93
50.27
900
May 13, 2026
51.02
51.13
50.79
50.79
50.13
900
May 12, 2026
50.21
50.37
49.70
50.37
49.71
2,800
May 11, 2026
50.58
50.61
50.21
50.33
49.67
2,700
May 8, 2026
50.56
50.56
50.27
50.37
49.71
1,200
May 7, 2026
50.67
50.67
50.48
50.55
49.89
1,400
May 6, 2026
50.73
51.23
50.73
51.23
50.56
3,300
May 5, 2026
47.89
48.35
47.89
48.35
47.72
500
May 4, 2026
47.83
47.83
46.93
46.95
46.34
4,000
May 1, 2026
47.83
48.08
47.81
47.89
47.27
1,100
Apr 30, 2026
46.22
46.89
46.22
46.89
46.28
5,100
Apr 29, 2026
43.41
43.46
42.96
43.10
42.54
5,800
Apr 28, 2026
43.57
43.67
43.51
43.58
43.01
2,100
Apr 27, 2026
42.23
42.23
41.88
41.90
41.36
1,100
Apr 24, 2026
42.37
42.37
42.12
42.12
41.57
2,400
Apr 23, 2026
43.50
43.68
42.89
43.01
42.45
5,400
Apr 22, 2026
44.86
45.01
44.77
44.77
44.19
4,400
Apr 21, 2026
44.74
44.74
43.60
43.60
43.03
7,000
Apr 20, 2026
44.56
44.85
44.56
44.85
44.27
400
Apr 17, 2026
46.27
46.27
46.27
46.27
45.67
500
Apr 16, 2026
42.33
42.33
42.11
42.11
41.56
1,800
Apr 15, 2026
42.02
42.07
42.02
42.07
41.52
900
Apr 14, 2026
41.90
42.00
41.73
42.00
41.45
2,400
Apr 13, 2026
41.07
41.90
41.07
41.90
41.35
2,200
Apr 10, 2026
41.63
41.63
41.47
41.47
40.93
500
Apr 9, 2026
41.01
41.50
40.77
41.40
40.86
2,400
Apr 8, 2026
40.86
40.98
40.82
40.94
40.41
2,100
Apr 7, 2026
37.99
37.99
37.72
37.92
37.43
1,300
Apr 6, 2026
37.27
37.27
37.04
37.04
36.56
600
Apr 2, 2026
36.49
37.39
36.49
37.27
36.78
3,700
Apr 1, 2026
39.30
39.35
39.01
39.01
38.50
4,100
Mar 31, 2026
37.25
37.90
36.89
37.90
37.41
4,100
Mar 30, 2026
38.25
38.68
37.78
37.78
37.29
4,400
Mar 27, 2026
38.36
38.81
38.21
38.59
38.09
3,400
Mar 26, 2026
37.95
37.95
37.23
37.23
36.74
1,800
Mar 25, 2026
39.52
39.61
39.52
39.61
39.09
500
Mar 24, 2026
36.71
37.38
36.71
37.27
36.78
4,300
Mar 23, 2026
36.38
37.18
36.14
36.60
36.12
4,700
Mar 20, 2026
36.29
36.29
34.79
34.79
34.34
5,300
Mar 19, 2026
36.82
36.82
35.16
36.21
35.74
8,000
Mar 18, 2026
37.70
37.70
37.01
37.01
36.53
3,000
Mar 17, 2026
39.24
39.24
39.24
39.24
38.73
-
Mar 16, 2026
38.60
39.26
38.60
39.24
38.73
3,300
Mar 13, 2026
40.56
40.56
39.54
39.54
39.02
6,400
Mar 12, 2026
41.45
41.55
40.99
40.99
40.46
3,400
Mar 11, 2026
42.33
42.68
42.27
42.28
41.73
1,700
Mar 10, 2026
41.11
41.88
41.11
41.70
41.16
1,900
Mar 9, 2026
38.60
40.01
38.60
40.01
39.49
3,800
Mar 6, 2026
37.36
37.59
37.00
37.38
36.89
10,000
Mar 5, 2026
38.64
38.64
37.67
37.98
37.49
4,200
Mar 4, 2026
39.56
40.03
39.56
40.03
39.51
2,300
Mar 3, 2026
37.75
38.20
37.55
38.10
37.60
3,900
Mar 2, 2026
42.12
42.20
42.02
42.20
41.65
1,800
Feb 27, 2026
43.15
43.15
42.95
42.95
42.39
3,200
Feb 26, 2026
42.40
42.41
42.08
42.15
41.60
5,900
Feb 25, 2026
41.64
41.99
41.64
41.94
41.39
2,900
Feb 24, 2026
40.21
40.88
40.21
40.88
40.35
1,400
Feb 23, 2026
38.51
38.52
38.16
38.33
37.83
2,300
Feb 20, 2026
35.47
36.26
35.47
36.26
35.79
800
Feb 19, 2026
37.87
37.87
37.87
37.87
37.38
600
Feb 18, 2026
38.08
38.51
38.03
38.03
37.53
2,900
Feb 17, 2026
36.57
37.01
36.57
37.01
36.53
3,500
Feb 13, 2026
36.72
37.20
36.72
37.20
36.72
1,400
Feb 12, 2026
37.82
37.82
37.22
37.58
37.09
3,000
Feb 11, 2026
37.99
37.99
37.31
37.31
36.82
800
Feb 10, 2026
36.72
36.72
36.72
36.72
36.24
300
Feb 9, 2026
36.66
37.07
36.66
37.07
36.59
2,200
Feb 6, 2026
35.75
37.03
35.75
37.03
36.55
2,600
Feb 5, 2026
37.35
37.35
36.90
36.90
36.42
2,900
Feb 4, 2026
38.97
39.11
38.36
38.62
38.12
7,600
Feb 3, 2026
39.00
39.00
38.60
38.98
38.47
21,600
Feb 2, 2026
39.69
39.94
39.69
39.78
39.26
8,300
Jan 30, 2026
39.23
39.23
38.96
38.96
38.45
1,400
Jan 29, 2026
44.00
44.00
42.16
43.29
42.73
10,300
Jan 28, 2026
45.00
45.00
44.28
44.35
43.77
4,700
Jan 27, 2026
44.66
44.88
44.62
44.62
44.04
2,000
Jan 26, 2026
44.28
44.28
43.79
43.79
43.22
500
Jan 23, 2026
42.31
42.31
42.31
42.31
41.76
-
Jan 22, 2026
42.29
42.31
42.29
42.31
41.76
3,300
Jan 21, 2026
42.03
42.03
41.63
41.99
41.44
5,300
Jan 20, 2026
40.45
40.45
40.30
40.42
39.89
1,200
Jan 16, 2026
39.80
39.92
39.80
39.92
39.40
600
Jan 15, 2026
41.05
41.12
40.98
40.98
40.45
1,500
Jan 14, 2026
41.20
41.20
40.96
40.96
40.43
800
Jan 13, 2026
39.49
39.49
39.49
39.49
38.98
-
Jan 12, 2026
39.49
39.49
39.49
39.49
38.98
200
Jan 9, 2026
38.15
38.35
38.15
38.35
37.86
700
Jan 8, 2026
37.81
37.94
37.81
37.93
37.44
3,100
Jan 7, 2026
38.39
38.39
38.21
38.21
37.72
900
Jan 6, 2026
38.99
39.11
38.99
39.11
38.60
400
Jan 5, 2026
37.29
37.29
37.29
37.29
36.80
500
Jan 2, 2026
37.22
37.22
36.84
36.84
36.36
3,200
Dec 31, 2025
36.53
36.53
36.53
36.53
36.05
-
Dec 30, 2025
36.52
36.53
36.52
36.53
36.05
700
Dec 29, 2025
36.80
36.81
36.80
36.81
36.33
700
Dec 26, 2025
37.82
37.82
37.82
37.82
37.33
-
Dec 24, 2025
37.57
37.82
37.57
37.82
37.33
4,100
Dec 23, 2025
37.38
37.38
37.38
37.38
36.89
800
Dec 22, 2025
37.10
37.24
37.10
37.24
36.75
900
Dec 19, 2025
35.12
35.20
35.02
35.02
34.56
800
Dec 18, 2025
34.89
35.10
34.89
35.05
34.59
3,800
Dec 17, 2025
34.67
34.67
34.67
34.67
34.22
1,000
Dec 16, 2025
33.54
33.54
33.33
33.44
33.00
3,100
Dec 15, 2025
34.37
34.37
34.37
34.37
33.92
300
Dec 12, 2025
34.30
34.42
34.17
34.17
33.73
1,100
Dec 11, 2025
34.65
34.75
34.65
34.75
34.30
1,800
Dec 10, 2025
34.28
34.92
34.28
34.90
34.45
1,600
Dec 9, 2025
33.88
33.88
33.88
33.88
33.43
-
Dec 8, 2025
33.88
33.88
33.88
33.88
33.43
300
Dec 5, 2025
31.67
31.67
31.67
31.67
31.26
-
Dec 4, 2025
31.67
31.67
31.67
31.67
31.26
500
Dec 3, 2025
31.03
31.03
31.03
31.03
30.62
-
Dec 2, 2025
31.03
31.03
31.03
31.03
30.62
200
Dec 1, 2025
31.50
31.50
31.50
31.50
31.09
800
Nov 28, 2025
32.04
32.04
32.04
32.04
31.62
-
Nov 26, 2025
31.98
32.08
31.98
32.04
31.62
800
Nov 25, 2025
30.81
31.16
30.81
31.16
30.75
3,400
Nov 24, 2025
30.61
30.61
30.15
30.15
29.76
500
Nov 21, 2025
31.48
31.65
31.47
31.65
31.24
1,100
Nov 20, 2025
32.87
32.87
31.58
31.58
31.17
10,900
Nov 19, 2025
31.81
32.03
31.76
32.03
31.61
900
Nov 18, 2025
31.42
31.96
31.42
31.96
31.54
25,400
Nov 17, 2025
32.46
32.46
31.87
31.96
31.54
1,500
Nov 14, 2025
32.78
32.96
32.78
32.86
32.43
3,500
Nov 13, 2025
33.02
33.02
32.47
32.47
32.05
2,900
Nov 12, 2025
33.00
33.57
33.00
33.50
33.07
900
Nov 11, 2025
30.00
30.66
30.00
30.66
30.26
1,000
Nov 10, 2025
29.02
29.20
28.90
29.20
28.82
3,000
Nov 7, 2025
27.23
27.41
27.23
27.41
27.05
700
Nov 6, 2025
28.58
28.58
28.40
28.40
28.03
500
Nov 5, 2025
29.13
29.13
29.13
29.13
28.75
300
Nov 4, 2025
29.90
29.98
29.67
29.75
29.36
22,300
Nov 3, 2025
30.55
30.56
30.51
30.56
30.16
600
Oct 31, 2025
32.24
33.00
31.60
31.60
31.19
2,200
