Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.031	0.033	0.025	0.030	0.030	1,788,627
2025-08-18	0.031	0.031	0.031	0.031	0.031	0
2025-08-15	0.031	0.031	0.031	0.031	0.031	317
2025-08-14	0.034	0.034	0.030	0.030	0.030	464,640
2025-08-13	0.033	0.033	0.031	0.033	0.033	545,725
2025-08-12	0.034	0.034	0.033	0.033	0.033	122,664
2025-08-11	0.036	0.036	0.031	0.031	0.031	676,908
2025-08-08	0.035	0.037	0.034	0.034	0.034	219,787
2025-08-07	0.038	0.038	0.038	0.038	0.038	16,919
2025-08-06	0.036	0.036	0.036	0.036	0.036	134,146
2025-08-05	0.032	0.039	0.032	0.036	0.036	295,497
2025-08-04	0.037	0.038	0.032	0.032	0.032	268,027
2025-08-01	0.040	0.040	0.038	0.040	0.040	108,305
2025-07-31	0.039	0.042	0.035	0.038	0.038	919,083
2025-07-30	0.035	0.037	0.035	0.037	0.037	22,116
2025-07-29	0.032	0.035	0.031	0.035	0.035	70,571
2025-07-28	0.042	0.042	0.036	0.038	0.038	628,544
2025-07-25	0.040	0.040	0.039	0.040	0.040	326,409
2025-07-24	0.046	0.047	0.046	0.046	0.046	42,214
2025-07-23	0.047	0.047	0.046	0.047	0.047	44,896
2025-07-22	0.048	0.049	0.043	0.046	0.046	1,095,611
2025-07-21	0.043	0.048	0.043	0.045	0.045	1,424,632
2025-07-18	0.040	0.043	0.037	0.043	0.043	3,441,073
2025-07-17	0.042	0.042	0.038	0.039	0.039	824,257
2025-07-16	0.040	0.043	0.039	0.040	0.040	4,483,795
2025-07-15	0.034	0.040	0.034	0.040	0.040	1,909,655
2025-07-14	0.034	0.034	0.032	0.032	0.032	67,405
2025-07-11	0.029	0.034	0.029	0.034	0.034	1,927,762
2025-07-10	0.032	0.032	0.029	0.031	0.031	561,804
2025-07-09	0.034	0.034	0.031	0.031	0.031	1,756,695
2025-07-08	0.030	0.034	0.030	0.033	0.033	4,653,952
2025-07-07	0.027	0.029	0.026	0.029	0.029	500,333
2025-07-04	0.028	0.028	0.026	0.026	0.026	1,522,517
2025-07-03	0.025	0.025	0.025	0.025	0.025	549,567
2025-07-02	0.025	0.027	0.023	0.024	0.024	1,711,822
2025-07-01	0.024	0.025	0.024	0.025	0.025	1,928,123
2025-06-30	0.020	0.024	0.020	0.023	0.023	4,786,016
2025-06-27	0.017	0.017	0.017	0.017	0.017	12,000
2025-06-26	0.016	0.017	0.016	0.017	0.017	133,938
2025-06-25	0.016	0.016	0.016	0.016	0.016	5,000
2025-06-24	0.013	0.016	0.013	0.015	0.015	1,979,028
2025-06-23	0.012	0.013	0.012	0.013	0.013	853,959
2025-06-20	0.012	0.012	0.012	0.012	0.012	699,985
2025-06-19	0.012	0.012	0.012	0.012	0.012	2,084,470
2025-06-18	0.012	0.012	0.012	0.012	0.012	3,502
2025-06-17	0.012	0.012	0.011	0.012	0.012	1,341,845
2025-06-16	0.015	0.015	0.013	0.013	0.013	4,459,275
2025-06-13	0.014	0.014	0.014	0.014	0.014	718,501
2025-06-12	0.014	0.014	0.014	0.014	0.014	250,000
2025-06-11	0.014	0.015	0.013	0.013	0.013	541,791
2025-06-10	0.015	0.015	0.013	0.013	0.013	1,061,876
2025-06-06	0.014	0.014	0.014	0.014	0.014	0
2025-06-05	0.014	0.014	0.014	0.014	0.014	0
2025-06-04	0.014	0.014	0.014	0.014	0.014	0
2025-06-03	0.014	0.014	0.014	0.014	0.014	0
2025-06-02	0.014	0.014	0.014	0.014	0.014	27,103
2025-05-30	0.014	0.014	0.014	0.014	0.014	32,635
2025-05-29	0.014	0.015	0.014	0.014	0.014	586,380
2025-05-28	0.014	0.014	0.014	0.014	0.014	752,452
2025-05-27	0.014	0.014	0.014	0.014	0.014	500,000

← NewerPage 6 of 22 · 1,271 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.