Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.025	0.025	0.023	0.023	0.023	427,423
2023-12-18	0.025	0.025	0.025	0.025	0.025	25,000
2023-12-15	0.024	0.024	0.024	0.024	0.024	70,000
2023-12-14	0.025	0.025	0.025	0.025	0.025	79,805
2023-12-13	0.024	0.024	0.024	0.024	0.024	0
2023-12-12	0.026	0.026	0.024	0.024	0.024	80,000
2023-12-11	0.025	0.025	0.025	0.025	0.025	0
2023-12-08	0.025	0.025	0.025	0.025	0.025	320,360
2023-12-07	0.025	0.025	0.025	0.025	0.025	8,000
2023-12-06	0.025	0.025	0.025	0.025	0.025	2,009
2023-12-05	0.025	0.025	0.025	0.025	0.025	33,817
2023-12-04	0.029	0.029	0.025	0.025	0.025	243,630
2023-12-01	0.027	0.027	0.025	0.025	0.025	333,814
2023-11-30	0.029	0.029	0.028	0.028	0.028	171,697
2023-11-29	0.030	0.030	0.030	0.030	0.030	0
2023-11-28	0.030	0.030	0.030	0.030	0.030	66,885
2023-11-27	0.030	0.030	0.030	0.030	0.030	100,000
2023-11-24	0.031	0.031	0.030	0.030	0.030	28,575
2023-11-23	0.031	0.031	0.031	0.031	0.031	0
2023-11-22	0.031	0.031	0.031	0.031	0.031	0
2023-11-21	0.031	0.031	0.031	0.031	0.031	50,000
2023-11-20	0.031	0.031	0.031	0.031	0.031	0
2023-11-17	0.031	0.031	0.031	0.031	0.031	0
2023-11-16	0.032	0.032	0.031	0.031	0.031	105,000
2023-11-15	0.032	0.032	0.031	0.031	0.031	50,000
2023-11-14	0.031	0.036	0.031	0.036	0.036	65,000
2023-11-13	0.031	0.032	0.030	0.032	0.032	248,718
2023-11-10	0.034	0.034	0.034	0.034	0.034	266,822
2023-11-09	0.035	0.035	0.035	0.035	0.035	127,685
2023-11-08	0.035	0.035	0.035	0.035	0.035	0
2023-11-07	0.035	0.035	0.035	0.035	0.035	112
2023-11-06	0.036	0.036	0.036	0.036	0.036	27,917
2023-11-03	0.036	0.036	0.035	0.035	0.035	77,777
2023-11-02	0.035	0.035	0.034	0.035	0.035	125,277
2023-11-01	0.034	0.034	0.034	0.034	0.034	200,000
2023-10-31	0.037	0.037	0.037	0.037	0.037	140
2023-10-30	0.035	0.037	0.034	0.037	0.037	415,587
2023-10-27	0.034	0.035	0.034	0.035	0.035	100,288
2023-10-26	0.035	0.035	0.034	0.035	0.035	35,897
2023-10-25	0.034	0.034	0.034	0.034	0.034	11,048
2023-10-24	0.036	0.036	0.036	0.036	0.036	144
2023-10-23	0.033	0.034	0.033	0.034	0.034	401,353
2023-10-20	0.033	0.033	0.031	0.031	0.031	160,458
2023-10-19	0.033	0.033	0.033	0.033	0.033	4,799
2023-10-18	0.035	0.035	0.035	0.035	0.035	53,100
2023-10-17	0.038	0.038	0.038	0.038	0.038	136
2023-10-16	0.038	0.038	0.036	0.036	0.036	75,726
2023-10-13	0.036	0.037	0.036	0.037	0.037	105,124
2023-10-12	0.033	0.033	0.032	0.032	0.032	61,666
2023-10-11	0.031	0.031	0.030	0.030	0.030	398,009
2023-10-10	0.033	0.033	0.028	0.030	0.030	1,718,499
2023-10-09	0.039	0.039	0.033	0.033	0.033	3,764,207
2023-10-06	0.042	0.042	0.040	0.040	0.040	193,763
2023-10-05	0.042	0.042	0.042	0.042	0.042	17,424
2023-10-04	0.042	0.042	0.042	0.042	0.042	0
2023-10-03	0.041	0.042	0.040	0.042	0.042	228,123
2023-10-02	0.042	0.044	0.042	0.044	0.044	30,000
2023-09-29	0.039	0.039	0.039	0.039	0.039	15,000
2023-09-28	0.042	0.042	0.039	0.039	0.039	278,305
2023-09-27	0.040	0.041	0.039	0.039	0.039	312,829

← NewerPage 13 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.