Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.012	0.012	0.012	0.012	0.012	50,164
2024-03-14	0.011	0.011	0.011	0.011	0.011	0
2024-03-13	0.011	0.011	0.011	0.011	0.011	0
2024-03-12	0.011	0.011	0.011	0.011	0.011	48,076
2024-03-11	0.011	0.011	0.011	0.011	0.011	0
2024-03-08	0.011	0.011	0.011	0.011	0.011	308,554
2024-03-07	0.011	0.011	0.011	0.011	0.011	0
2024-03-06	0.011	0.011	0.011	0.011	0.011	80,000
2024-03-05	0.011	0.011	0.011	0.011	0.011	141,157
2024-03-04	0.012	0.012	0.012	0.012	0.012	327,551
2024-03-01	0.011	0.011	0.011	0.011	0.011	19,910
2024-02-29	0.012	0.012	0.011	0.011	0.011	101,500
2024-02-28	0.012	0.012	0.012	0.012	0.012	50,000
2024-02-27	0.013	0.013	0.010	0.011	0.011	729,287
2024-02-26	0.014	0.014	0.014	0.014	0.014	326,933
2024-02-23	0.014	0.014	0.014	0.014	0.014	30,171
2024-02-22	0.013	0.013	0.013	0.013	0.013	0
2024-02-21	0.014	0.014	0.013	0.013	0.013	183,235
2024-02-20	0.013	0.014	0.013	0.014	0.014	368,403
2024-02-19	0.014	0.014	0.014	0.014	0.014	0
2024-02-16	0.014	0.015	0.014	0.014	0.014	248,316
2024-02-15	0.015	0.016	0.014	0.014	0.014	351,561
2024-02-14	0.015	0.015	0.015	0.015	0.015	4,480
2024-02-13	0.015	0.015	0.015	0.015	0.015	0
2024-02-12	0.015	0.015	0.015	0.015	0.015	73,334
2024-02-09	0.015	0.015	0.015	0.015	0.015	20,000
2024-02-08	0.016	0.016	0.015	0.015	0.015	40,000
2024-02-07	0.017	0.017	0.017	0.017	0.017	31,014
2024-02-06	0.017	0.018	0.017	0.017	0.017	75,151
2024-02-05	0.018	0.018	0.017	0.017	0.017	240,161
2024-02-02	0.018	0.018	0.018	0.018	0.018	0
2024-02-01	0.020	0.020	0.018	0.018	0.018	1,201,691
2024-01-31	0.023	0.023	0.019	0.020	0.020	956,178
2024-01-30	0.023	0.023	0.023	0.023	0.023	10,489
2024-01-29	0.023	0.023	0.023	0.023	0.023	11
2024-01-25	0.023	0.023	0.023	0.023	0.023	14,238
2024-01-24	0.022	0.022	0.022	0.022	0.022	25,000
2024-01-23	0.022	0.022	0.021	0.021	0.021	100,000
2024-01-22	0.022	0.022	0.022	0.022	0.022	4,125
2024-01-19	0.027	0.027	0.027	0.027	0.027	0
2024-01-18	0.027	0.027	0.027	0.027	0.027	0
2024-01-17	0.027	0.027	0.027	0.027	0.027	0
2024-01-16	0.027	0.027	0.027	0.027	0.027	364
2024-01-15	0.026	0.026	0.024	0.026	0.026	182,289
2024-01-12	0.022	0.025	0.020	0.025	0.025	535,837
2024-01-11	0.023	0.023	0.023	0.023	0.023	0
2024-01-10	0.023	0.023	0.023	0.023	0.023	313,606
2024-01-09	0.025	0.025	0.025	0.025	0.025	0
2024-01-08	0.030	0.030	0.024	0.025	0.025	401,776
2024-01-05	0.031	0.031	0.031	0.031	0.031	6,250
2024-01-04	0.031	0.031	0.030	0.030	0.030	60,000
2024-01-03	0.033	0.033	0.031	0.033	0.033	100,000
2024-01-02	0.033	0.033	0.033	0.033	0.033	6,175
2023-12-29	0.035	0.035	0.030	0.035	0.035	36,596
2023-12-28	0.036	0.036	0.036	0.036	0.036	0
2023-12-27	0.029	0.036	0.029	0.036	0.036	446,243
2023-12-22	0.025	0.026	0.025	0.026	0.026	57,044
2023-12-21	0.023	0.023	0.023	0.023	0.023	4,250
2023-12-20	0.023	0.023	0.023	0.023	0.023	41,490
2023-12-19	0.025	0.025	0.023	0.023	0.023	427,423

← NewerPage 12 of 22 · 1,265 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.