Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.017	0.017	0.017	0.017	0.017	0
2025-02-25	0.017	0.017	0.017	0.017	0.017	0
2025-02-24	0.015	0.017	0.015	0.017	0.017	468,055
2025-02-21	0.015	0.015	0.015	0.015	0.015	100,000
2025-02-20	0.013	0.013	0.013	0.013	0.013	0
2025-02-19	0.014	0.014	0.013	0.013	0.013	117,901
2025-02-18	0.015	0.015	0.015	0.015	0.015	0
2025-02-17	0.015	0.015	0.015	0.015	0.015	0
2025-02-14	0.015	0.015	0.015	0.015	0.015	0
2025-02-13	0.015	0.015	0.015	0.015	0.015	0
2025-02-12	0.015	0.015	0.015	0.015	0.015	163,268
2025-02-11	0.015	0.015	0.015	0.015	0.015	24,850
2025-02-10	0.013	0.014	0.013	0.014	0.014	537,244
2025-02-07	0.013	0.013	0.013	0.013	0.013	0
2025-02-06	0.014	0.014	0.013	0.013	0.013	550,000
2025-02-05	0.014	0.014	0.013	0.013	0.013	105,434
2025-02-04	0.013	0.013	0.013	0.013	0.013	463,573
2025-02-03	0.013	0.014	0.013	0.013	0.013	40,690
2025-01-31	0.013	0.013	0.013	0.013	0.013	0
2025-01-30	0.013	0.013	0.013	0.013	0.013	201,799
2025-01-29	0.013	0.013	0.013	0.013	0.013	0
2025-01-28	0.013	0.013	0.013	0.013	0.013	0
2025-01-24	0.013	0.013	0.013	0.013	0.013	1,559,699
2025-01-23	0.015	0.015	0.015	0.015	0.015	82,427
2025-01-22	0.013	0.013	0.013	0.013	0.013	0
2025-01-21	0.013	0.013	0.013	0.013	0.013	70,857
2025-01-20	0.014	0.014	0.014	0.014	0.014	0
2025-01-17	0.014	0.014	0.014	0.014	0.014	0
2025-01-16	0.014	0.014	0.014	0.014	0.014	301
2025-01-15	0.013	0.013	0.013	0.013	0.013	181,973
2025-01-14	0.014	0.014	0.014	0.014	0.014	71
2025-01-13	0.015	0.015	0.014	0.014	0.014	295,640
2025-01-10	0.015	0.015	0.015	0.015	0.015	433,333
2025-01-09	0.015	0.015	0.015	0.015	0.015	0
2025-01-08	0.015	0.015	0.015	0.015	0.015	0
2025-01-07	0.015	0.015	0.015	0.015	0.015	0
2025-01-06	0.015	0.015	0.015	0.015	0.015	18
2025-01-03	0.015	0.015	0.015	0.015	0.015	0
2025-01-02	0.015	0.015	0.015	0.015	0.015	100,164
2024-12-31	0.016	0.018	0.016	0.017	0.017	1,716,116
2024-12-30	0.016	0.017	0.015	0.017	0.017	1,519,517
2024-12-27	0.015	0.015	0.015	0.015	0.015	70,431
2024-12-24	0.015	0.015	0.015	0.015	0.015	0
2024-12-23	0.015	0.015	0.015	0.015	0.015	600,000
2024-12-20	0.016	0.016	0.015	0.015	0.015	518,312
2024-12-19	0.016	0.017	0.016	0.016	0.016	2,549,820
2024-12-18	0.014	0.016	0.014	0.015	0.015	186,368
2024-12-17	0.014	0.014	0.014	0.014	0.014	0
2024-12-16	0.014	0.014	0.014	0.014	0.014	1,651,493
2024-12-13	0.014	0.014	0.014	0.014	0.014	389,720
2024-12-12	0.013	0.013	0.013	0.013	0.013	411,955
2024-12-11	0.012	0.012	0.012	0.012	0.012	22,244
2024-12-10	0.013	0.013	0.013	0.013	0.013	89,000
2024-12-09	0.014	0.014	0.014	0.014	0.014	0
2024-12-06	0.014	0.014	0.014	0.014	0.014	74,000
2024-12-05	0.015	0.015	0.014	0.014	0.014	101,000
2024-12-04	0.015	0.015	0.015	0.015	0.015	0
2024-12-03	0.015	0.015	0.015	0.015	0.015	1,775,415
2024-12-02	0.015	0.016	0.015	0.015	0.015	732,717
2024-11-29	0.014	0.015	0.014	0.015	0.015	941,502

← NewerPage 8 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.