ASX · MHK · stock
Metal Hawk Limited (MHK) stock price history
Every ASX trading session of Metal Hawk Limited from Nov 18, 2020 to Sep 28, 2026: 1,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MHK adjusted close, 2020 to 2026
- A$0.7600
- All time high, 2021
- A$0.1950
- 52 week high, A$0.0400 low
- 1,481
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MHK key facts
- Metal Hawk Limited (MHK) closed at A$0.1300 on Sep 28, 2026 on ASX.
- MHK's all time high close is A$0.7600, set on Sep 15, 2021; its all time low close is A$0.0400 on Jun 30, 2026.
- MHK's 52 week range is A$0.0400 to A$0.1950.
- MHK returned -13.3% over the year to Sep 28, 2026 and -80.2% over five years.
- Since Nov 18, 2020 MHK returned -50%, -11.2% a year compounded.
- MHK's deepest drawdown was -94.7% from Sep 15, 2021 to Jun 30, 2026.
- DataCedar holds 1,481 daily sessions of MHK history from Nov 18, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MHK price chart, 2020 to 2026
MHK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +170.8% |
| 6 months | +52.9% |
| Year to date | +30.0% |
| 1 year | -13.3% |
| 3 years | +23.8% |
| 5 years | -80.2% |
| 10 years | n/a |
| Since Nov 18, 2020 | -50.0% |
| Compound annual growth, 5.9 years | -11.2% |
MHK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7600 on Sep 15, 2021
- All time low close
- A$0.0400 on Jun 30, 2026
- 52 week high
- A$0.1950 on Aug 25, 2026
- 52 week low
- A$0.0400 on Jun 30, 2026
- Deepest drawdown
- -94.7% from Sep 15, 2021 to Jun 30, 2026, not yet recovered
- Best single session
- +264.9% on Sep 14, 2021
- Worst single session
- -54.1% on Jul 31, 2025
- Volatility, 1 year annualised
- 96.3%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +107%
- Worst calendar year
- 2025, -64%
MHK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1000 | A$0.1950 | A$0.0400 | A$0.1300 | +30.0% | 40.9M | 188 |
| 2025 | A$0.2800 | A$0.5300 | A$0.0950 | A$0.1000 | -64.3% | 47M | 253 |
| 2024 | A$0.1350 | A$0.3750 | A$0.0430 | A$0.2800 | +107.4% | 48M | 254 |
| 2023 | A$0.1650 | A$0.2550 | A$0.0820 | A$0.1350 | -18.2% | 30.8M | 252 |
| 2022 | A$0.3000 | A$0.3500 | A$0.1400 | A$0.1650 | -42.1% | 21.4M | 251 |
| 2021 | A$0.2350 | A$0.9650 | A$0.1650 | A$0.2850 | +23.9% | 174.9M | 254 |
| 2020 | A$0.2550 | A$0.3050 | A$0.2150 | A$0.2300 | n/a | 34.4M | 29 |
MHK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1300 | +30.0% |
| August 2026 | A$0.1000 | +41.8% |
| July 2026 | A$0.0705 | +76.3% |
| June 2026 | A$0.0400 | -33.3% |
| May 2026 | A$0.0600 | -22.1% |
| April 2026 | A$0.0770 | -9.9% |
| March 2026 | A$0.0855 | +0.6% |
| February 2026 | A$0.0850 | -22.7% |
| January 2026 | A$0.1100 | +10.0% |
| December 2025 | A$0.1000 | -9.1% |
| November 2025 | A$0.1100 | -12.0% |
| October 2025 | A$0.1250 | -7.4% |
About the MHK data
Daily bars. 1,481 sessions from Nov 18, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MHK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MHK share price history
