5 DAY PERFORMANCE
+227.05%
1 MONTH PERFORMANCE
+227.05%
3 MONTH PERFORMANCE
+46.58%
6 MONTH PERFORMANCE
+745.77%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
+161.14%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 03/10/2025 | $0.29 | $0.29 (-0.66%) | $0.30 | $0.29 | 1,050 | $1.61 M |
| 03/07/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 03/06/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 03/05/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,010 | $2.25 M |
| 03/04/2025 | $0.30 | $0.42 (41.33%) | $0.48 | $0.29 | 20,420 | $2.40 M |
| 03/03/2025 | $0.30 | $0.30 (-0.99%) | $0.30 | $0.30 | 3,446 | $1.70 M |
| 02/28/2025 | $0.30 | $0.33 (8.91%) | $0.33 | $0.30 | 1,096 | $1.87 M |
| 02/27/2025 | $0.40 | $0.30 (-25%) | $0.40 | $0.26 | 26,963 | $1.70 M |
| 02/26/2025 | $0.42 | $0.38 (-9.95%) | $0.50 | $0.30 | 54,357 | $2.14 M |
| 02/25/2025 | $0.51 | $0.44 (-13.75%) | $0.51 | $0.41 | 22,204 | $2.49 M |
| 02/24/2025 | $0.61 | $0.47 (-22.79%) | $0.61 | $0.43 | 24,136 | $2.66 M |
| 02/21/2025 | $0.50 | $0.57 (14%) | $0.61 | $0.50 | 87,326 | $3.23 M |
| 02/20/2025 | $0.46 | $0.55 (20.85%) | $0.58 | $0.46 | 264,555 | $3.11 M |
| 02/19/2025 | $0.52 | $0.45 (-13.59%) | $0.66 | $0.43 | 513,779 | $2.55 M |
| 02/18/2025 | $0.47 | $0.55 (17.02%) | $0.55 | $0.44 | 19,960 | $3.11 M |
| 02/14/2025 | $0.55 | $0.45 (-18.18%) | $0.57 | $0.42 | 6,696 | $2.55 M |
| 02/13/2025 | $0.48 | $0.50 (4.84%) | $0.60 | $0.41 | 97,049 | $2.83 M |
| 02/12/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 02/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 02/10/2025 | $0.36 | $0.47 (31.7%) | $0.47 | $0.36 | 200 | $2.68 M |
| 02/07/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 305 | $2.46 M |
| 02/06/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 02/05/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 02/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 407 | $2.26 M |
| 02/03/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/31/2025 | $0.47 | $0.40 (-14.89%) | $0.47 | $0.36 | 400 | $2.26 M |
| 01/30/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/29/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/28/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/27/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 401 | $2.66 M |
| 01/24/2025 | $0.40 | $0.37 (-6.45%) | $0.40 | $0.37 | 225 | $2.09 M |
| 01/23/2025 | $0.38 | $0.38 (-0.08%) | $0.38 | $0.37 | 18,329 | $2.15 M |
| 01/22/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/21/2025 | $0.52 | $0.32 (-37.83%) | $0.52 | $0.32 | 24,057 | $1.83 M |
| 01/17/2025 | $0.58 | $0.51 (-12.34%) | $0.59 | $0.51 | 9,163 | $2.89 M |
| 01/16/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 01/15/2025 | $0.58 | $0.58 (-0.79%) | $0.58 | $0.57 | 3,879 | $3.26 M |
| 01/14/2025 | $0.64 | $0.65 (0.88%) | $0.68 | $0.60 | 9,580 | $3.68 M |
| 01/13/2025 | $0.74 | $0.59 (-20.27%) | $0.74 | $0.58 | 22,384 | $3.34 M |
| 01/10/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.75 | 5,200 | $4.53 M |
| 01/08/2025 | $0.85 | $0.75 (-11.75%) | $0.88 | $0.75 | 12,033 | $4.24 M |
| 01/07/2025 | $0.94 | $0.85 (-10.01%) | $0.95 | $0.80 | 14,902 | $4.79 M |
| 01/06/2025 | $0.83 | $0.85 (2.41%) | $0.95 | $0.81 | 30,877 | $4.81 M |
| 01/03/2025 | $0.66 | $0.82 (24.24%) | $0.82 | $0.65 | 21,522 | $4.64 M |
| 01/02/2025 | $0.69 | $0.83 (20.1%) | $0.84 | $0.63 | 3,926 | $4.68 M |
| 12/31/2024 | $0.71 | $0.80 (12.41%) | $0.80 | $0.71 | 1,476 | $4.53 M |
| 12/30/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 130 | $3.96 M |
| 12/27/2024 | $0.87 | $0.56 (-35.56%) | $0.87 | $0.56 | 6,203 | $3.17 M |
| 12/26/2024 | $0.75 | $0.88 (17.2%) | $0.88 | $0.53 | 62,255 | $4.97 M |
| 12/24/2024 | $0.68 | $0.72 (5.88%) | $0.72 | $0.68 | 4,853 | $4.07 M |
| 12/23/2024 | $0.66 | $0.54 (-18.18%) | $0.66 | $0.53 | 5,679 | $3.06 M |
| 12/20/2024 | $0.54 | $0.65 (19.91%) | $0.65 | $0.54 | 3,224 | $3.66 M |
| 12/19/2024 | $0.60 | $0.53 (-11.78%) | $0.68 | $0.46 | 23,275 | $3.00 M |
| 12/18/2024 | $0.48 | $0.55 (15.79%) | $0.68 | $0.40 | 20,627 | $3.11 M |
| 12/17/2024 | $0.54 | $0.37 (-31.48%) | $0.54 | $0.37 | 15,252 | $2.09 M |
| 12/16/2024 | $0.50 | $0.58 (16%) | $0.60 | $0.42 | 12,944 | $3.28 M |
| 12/13/2024 | $0.42 | $0.68 (63.86%) | $0.69 | $0.42 | 30,401 | $3.85 M |
| 12/12/2024 | $0.59 | $0.58 (-2.06%) | $0.61 | $0.54 | 4,626 | $3.28 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.
