Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.012	0.012	0.012	0.012	0.012	837,137
2024-11-27	0.012	0.014	0.012	0.014	0.014	1,000,083
2024-11-26	0.011	0.011	0.011	0.011	0.011	379,122
2024-11-25	0.012	0.012	0.011	0.011	0.011	672,000
2024-11-22	0.012	0.012	0.012	0.012	0.012	0
2024-11-21	0.012	0.012	0.012	0.012	0.012	526,846
2024-11-20	0.012	0.012	0.012	0.012	0.012	0
2024-11-19	0.012	0.012	0.012	0.012	0.012	103,676
2024-11-18	0.012	0.012	0.012	0.012	0.012	100,000
2024-11-15	0.012	0.012	0.012	0.012	0.012	219,579
2024-11-14	0.014	0.014	0.014	0.014	0.014	0
2024-11-13	0.014	0.014	0.014	0.014	0.014	0
2024-11-12	0.014	0.014	0.014	0.014	0.014	487,943
2024-11-11	0.016	0.016	0.014	0.014	0.014	487,556
2024-11-08	0.013	0.013	0.013	0.013	0.013	0
2024-11-07	0.013	0.013	0.013	0.013	0.013	0
2024-11-06	0.014	0.015	0.013	0.013	0.013	1,749,631
2024-11-05	0.014	0.015	0.013	0.014	0.014	3,623,742
2024-11-04	0.016	0.016	0.016	0.016	0.016	0
2024-11-01	0.017	0.017	0.017	0.017	0.017	0
2024-10-31	0.017	0.017	0.017	0.017	0.017	0
2024-10-30	0.017	0.017	0.017	0.017	0.017	735,623
2024-10-29	0.017	0.018	0.017	0.017	0.017	750,000
2024-10-28	0.016	0.016	0.016	0.016	0.016	60,000
2024-10-25	0.016	0.016	0.016	0.016	0.016	250,000
2024-10-24	0.015	0.016	0.015	0.016	0.016	550,635
2024-10-23	0.016	0.017	0.016	0.016	0.016	786,944
2024-10-22	0.017	0.019	0.017	0.018	0.018	300,000
2024-10-21	0.015	0.018	0.015	0.018	0.018	304,164
2024-10-18	0.015	0.015	0.015	0.015	0.015	500,000
2024-10-17	0.015	0.015	0.015	0.015	0.015	500,000
2024-10-16	0.015	0.015	0.015	0.015	0.015	1,055,771
2024-10-15	0.015	0.015	0.015	0.015	0.015	150,120
2024-10-14	0.016	0.016	0.016	0.016	0.016	73,193
2024-10-11	0.015	0.015	0.015	0.015	0.015	411,950
2024-10-10	0.015	0.015	0.015	0.015	0.015	461,831
2024-10-09	0.015	0.015	0.015	0.015	0.015	0
2024-10-08	0.015	0.015	0.015	0.015	0.015	549,392
2024-10-07	0.016	0.016	0.015	0.015	0.015	419,491
2024-10-04	0.016	0.017	0.016	0.017	0.017	127,175
2024-10-03	0.017	0.017	0.017	0.017	0.017	140,000
2024-10-02	0.017	0.017	0.017	0.017	0.017	0
2024-10-01	0.017	0.017	0.017	0.017	0.017	1,265,716
2024-09-30	0.016	0.017	0.016	0.017	0.017	1,172,204
2024-09-27	0.016	0.016	0.016	0.016	0.016	340,621
2024-09-26	0.016	0.016	0.015	0.016	0.016	780,051
2024-09-25	0.016	0.016	0.016	0.016	0.016	163,673
2024-09-24	0.017	0.017	0.016	0.016	0.016	771,194
2024-09-23	0.018	0.018	0.016	0.016	0.016	417,648
2024-09-20	0.015	0.019	0.015	0.019	0.019	5,162,808
2024-09-19	0.014	0.015	0.014	0.015	0.015	603,355
2024-09-18	0.013	0.013	0.013	0.013	0.013	0
2024-09-17	0.013	0.013	0.013	0.013	0.013	150,000
2024-09-16	0.014	0.014	0.014	0.014	0.014	412,380
2024-09-13	0.013	0.014	0.013	0.014	0.014	316,979
2024-09-12	0.011	0.011	0.011	0.011	0.011	0
2024-09-11	0.011	0.011	0.011	0.011	0.011	0
2024-09-10	0.011	0.011	0.011	0.011	0.011	60,428
2024-09-09	0.013	0.013	0.012	0.012	0.012	548,594
2024-09-06	0.012	0.012	0.012	0.012	0.012	74,835

← NewerPage 9 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.