Megado Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.012	0.012	0.012	0.012	0.012	74,835
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

← NewerPage 10 of 22 · 1,272 trading daysOlder →

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.