Megado Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 147,768 |
| 2024-06-12 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 278,238 |
| 2024-06-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 12,222 |
| 2024-06-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 3,367 |
| 2024-06-06 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-06-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-06-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-06-03 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 30,024 |
| 2024-05-31 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 65,000 |
| 2024-05-30 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 166,100 |
| 2024-05-29 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-28 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 120,000 |
| 2024-05-27 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 25,000 |
| 2024-05-23 | 0.013 | 0.013 | 0.011 | 0.011 | 0.011 | 915,941 |
| 2024-05-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 117,243 |
| 2024-05-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 151,265 |
| 2024-05-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 41,302 |
| 2024-05-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 314,971 |
| 2024-05-16 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 291,515 |
| 2024-05-15 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 100,000 |
| 2024-05-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-13 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-10 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 276,611 |
| 2024-05-06 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-05-03 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-05-02 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 11,588 |
| 2024-05-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 45,534 |
| 2024-04-30 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-29 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 39,556 |
| 2024-04-26 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-23 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-22 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 90,909 |
| 2024-04-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 200,000 |
| 2024-04-17 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 318,437 |
| 2024-04-16 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-04-15 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 100,000 |
| 2024-04-12 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 508,232 |
| 2024-04-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-10 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 212,290 |
| 2024-04-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 11,752 |
| 2024-04-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-03 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,111,951 |
| 2024-04-02 | 0.013 | 0.013 | 0.011 | 0.011 | 0.011 | 145,076 |
| 2024-03-28 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 185,000 |
| 2024-03-27 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-03-26 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-03-25 | 0.012 | 0.012 | 0.010 | 0.010 | 0.010 | 522,475 |
| 2024-03-22 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 80 |
| 2024-03-21 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 305,000 |
| 2024-03-20 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 56,601 |
| 2024-03-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 104,500 |
| 2024-03-18 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
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.