5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
+61.60%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
+69.35%
YEAR-TO-DATE PERFORMANCE
-47.50%
1 YEAR PERFORMANCE
+366.67%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.38 | $0.42 (10.45%) | $0.42 | $0.38 | 202 | $11.92 M |
| 05/29/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.34 | 1.45 K | $11.72 M |
| 05/28/2025 | $0.42 | $0.48 (14.06%) | $0.48 | $0.42 | 799 | $12.47 M |
| 05/27/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.33 K | $11.85 M |
| 05/23/2025 | $0.39 | $0.48 (23.14%) | $0.48 | $0.27 | 1.33 K | $13.22 M |
| 05/22/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1.10 K | $10.62 M |
| 05/21/2025 | $0.30 | $0.30 (-0.23%) | $0.30 | $0.29 | 6.82 K | $11.30 M |
| 05/20/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 400 | $11.51 M |
| 05/19/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $12.13 M |
| 05/16/2025 | $0.40 | $0.35 (-13.08%) | $0.49 | $0.28 | 5.99 K | $11.65 M |
| 05/15/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 401 | $11.99 M |
| 05/14/2025 | $0.29 | $0.37 (26.21%) | $0.37 | $0.25 | 1.65 K | $12.47 M |
| 05/13/2025 | $0.27 | $0.27 (0.04%) | $0.27 | $0.27 | 14.59 K | $13.09 M |
| 05/12/2025 | $0.28 | $0.27 (-5.14%) | $0.28 | $0.27 | 397 | $12.47 M |
| 05/09/2025 | $0.26 | $0.28 (9.8%) | $0.28 | $0.26 | 40.44 K | $11.92 M |
| 05/08/2025 | $0.30 | $0.28 (-5.82%) | $0.39 | $0.26 | 21.90 K | $12.54 M |
| 05/07/2025 | $0.23 | $0.26 (13.07%) | $0.28 | $0.23 | 21.41 K | $11.99 M |
| 05/06/2025 | $0.25 | $0.32 (26.1%) | $0.32 | $0.25 | 7.71 K | $12.33 M |
| 05/05/2025 | $0.22 | $0.23 (3.09%) | $0.23 | $0.22 | 13.18 K | $12.47 M |
| 05/02/2025 | $0.20 | $0.22 (9.84%) | $0.24 | $0.20 | 23.73 K | $12.68 M |
| 05/01/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $11.37 M |
| 04/30/2025 | $0.21 | $0.21 (0.05%) | $0.21 | $0.21 | 5.34 K | $10.96 M |
| 04/29/2025 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.20 | 4.82 K | $11.30 M |
| 04/28/2025 | $0.24 | $0.22 (-7.21%) | $0.24 | $0.22 | 19.33 K | $11.44 M |
| 04/25/2025 | $0.24 | $0.26 (6.25%) | $0.28 | $0.23 | 9.13 K | $11.92 M |
| 04/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.11 K | $12.06 M |
| 04/23/2025 | $0.24 | $0.24 (-2.04%) | $0.25 | $0.24 | 3.77 K | $11.99 M |
| 04/22/2025 | $0.27 | $0.24 (-12.47%) | $0.27 | $0.20 | 2.84 K | $11.65 M |
| 04/21/2025 | $0.24 | $0.25 (6.11%) | $0.25 | $0.24 | 2.83 K | $10.21 M |
| 04/17/2025 | $0.27 | $0.26 (-2.86%) | $0.30 | $0.22 | 41.87 K | $10.62 M |
| 04/16/2025 | $0.30 | $0.30 (0.1%) | $0.31 | $0.28 | 5.62 K | $10.48 M |
| 04/15/2025 | $0.30 | $0.30 (-0.07%) | $0.30 | $0.30 | 551 | $9.93 M |
| 04/14/2025 | $0.26 | $0.30 (14.42%) | $0.30 | $0.24 | 2.18 K | $9.66 M |
| 04/11/2025 | $0.30 | $0.34 (13.51%) | $0.34 | $0.26 | 4.59 K | $11.03 M |
| 04/10/2025 | $0.44 | $0.27 (-38.64%) | $0.44 | $0.22 | 21.62 K | $10.83 M |
| 04/09/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 5.57 K | $11.99 M |
| 04/08/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $9.73 M |
| 04/07/2025 | $0.27 | $0.32 (20.71%) | $0.32 | $0.26 | 2.24 K | $10.55 M |
| 04/04/2025 | $0.32 | $0.27 (-17.19%) | $0.32 | $0.26 | 16.15 K | $10.28 M |
| 04/03/2025 | $0.33 | $0.34 (3.03%) | $0.41 | $0.28 | 763 | $11.10 M |
| 04/02/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $11.92 M |
| 04/01/2025 | $0.33 | $0.38 (16.69%) | $0.38 | $0.33 | 3.43 K | $10.83 M |
| 03/31/2025 | $0.35 | $0.32 (-7.36%) | $0.35 | $0.30 | 1.22 K | $11.30 M |
| 03/28/2025 | $0.33 | $0.34 (2.97%) | $0.35 | $0.29 | 12.73 K | $12.47 M |
| 03/27/2025 | $0.40 | $0.36 (-8.41%) | $0.40 | $0.36 | 2.54 K | $14.46 M |
| 03/26/2025 | $0.42 | $0.36 (-15.17%) | $0.42 | $0.33 | 7.68 K | $15.00 M |
| 03/25/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.69 M |
| 03/24/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 102 | $16.85 M |
| 03/21/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.35 M |
| 03/20/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 12.03 K | $15.69 M |
| 03/19/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.55 M |
| 03/18/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $14.94 M |
| 03/17/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.14 M |
| 03/14/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.62 M |
| 03/13/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $14.32 M |
| 03/12/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.55 M |
| 03/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $16.17 M |
| 03/10/2025 | $0.29 | $0.29 (-0.66%) | $0.30 | $0.29 | 1.05 K | $14.66 M |
| 03/07/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.42 M |
| 03/06/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $15.48 M |
| 03/05/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1.01 K | $16.24 M |
| 03/04/2025 | $0.30 | $0.42 (41.33%) | $0.48 | $0.29 | 20.42 K | $15.42 M |
| 03/03/2025 | $0.30 | $0.30 (-0.99%) | $0.30 | $0.30 | 3.45 K | $13.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
