Megado Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 150,000 |
| 2024-09-04 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 20,445 |
| 2024-08-30 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 106,130 |
| 2024-08-29 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 173,446 |
| 2024-08-28 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-08-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 303,000 |
| 2024-08-26 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 300,046 |
| 2024-08-23 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 22,925 |
| 2024-08-22 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-08-21 | 0.010 | 0.010 | 0.008 | 0.008 | 0.008 | 300,000 |
| 2024-08-20 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-08-19 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 8,360 |
| 2024-08-16 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-15 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 203,858 |
| 2024-08-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-13 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-12 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 8,451 |
| 2024-08-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 290,746 |
| 2024-08-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-08-06 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 299,000 |
| 2024-08-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-02 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-08-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 997,801 |
| 2024-07-31 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 6,708 |
| 2024-07-30 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-07-29 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 488,248 |
| 2024-07-26 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-25 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,139,669 |
| 2024-07-24 | 0.010 | 0.012 | 0.010 | 0.011 | 0.011 | 300,083 |
| 2024-07-23 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 375,120 |
| 2024-07-22 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-07-19 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-07-18 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 59,500 |
| 2024-07-17 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 125,000 |
| 2024-07-16 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 962,157 |
| 2024-07-15 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 410,000 |
| 2024-07-12 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-11 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-10 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 200,000 |
| 2024-07-09 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 24,580 |
| 2024-07-05 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-04 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 257,911 |
| 2024-07-03 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-07-02 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 82,089 |
| 2024-07-01 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-06-28 | 0.008 | 0.010 | 0.008 | 0.010 | 0.010 | 1,683,658 |
| 2024-06-27 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-06-26 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 80,000 |
| 2024-06-25 | 0.008 | 0.008 | 0.007 | 0.008 | 0.008 | 2,130,796 |
| 2024-06-24 | 0.009 | 0.009 | 0.008 | 0.008 | 0.008 | 131,122 |
| 2024-06-21 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 38,911 |
| 2024-06-20 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 2,950 |
| 2024-06-19 | 0.009 | 0.009 | 0.008 | 0.009 | 0.009 | 288,105 |
| 2024-06-18 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 202,518 |
| 2024-06-17 | 0.010 | 0.010 | 0.009 | 0.009 | 0.009 | 508,112 |
| 2024-06-14 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 224,860 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.