MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.004	0.004	0.004	0.004	0.004	166,686
2024-09-05	0.004	0.004	0.004	0.004	0.004	0
2024-09-04	0.004	0.004	0.004	0.004	0.004	11,200
2024-09-03	0.003	0.004	0.003	0.004	0.004	2,088,169
2024-09-02	0.004	0.004	0.004	0.004	0.004	3,091,285
2024-08-30	0.004	0.004	0.004	0.004	0.004	2,400,265
2024-08-29	0.003	0.004	0.003	0.004	0.004	100,007
2024-08-28	0.003	0.004	0.003	0.004	0.004	1,027,042
2024-08-27	0.004	0.004	0.004	0.004	0.004	6,713,227
2024-08-26	0.003	0.003	0.003	0.003	0.003	1,159,888
2024-08-23	0.003	0.003	0.003	0.003	0.003	7,045,343
2024-08-22	0.004	0.004	0.003	0.004	0.004	8,611,323
2024-08-21	0.004	0.004	0.004	0.004	0.004	1,667,297
2024-08-20	0.004	0.004	0.004	0.004	0.004	0
2024-08-19	0.004	0.004	0.003	0.004	0.004	2,429,621
2024-08-16	0.003	0.004	0.003	0.004	0.004	2,296,244
2024-08-15	0.004	0.004	0.003	0.004	0.004	1,438,905
2024-08-14	0.003	0.003	0.003	0.003	0.003	310,000
2024-08-13	0.003	0.003	0.003	0.003	0.003	3,000,000
2024-08-12	0.004	0.004	0.004	0.004	0.004	0
2024-08-09	0.004	0.004	0.004	0.004	0.004	15,000
2024-08-08	0.003	0.004	0.003	0.003	0.003	5,832,078
2024-08-07	0.003	0.003	0.003	0.003	0.003	0
2024-08-06	0.003	0.003	0.003	0.003	0.003	11,647,305
2024-08-05	0.003	0.003	0.003	0.003	0.003	36,613,980
2024-08-02	0.004	0.004	0.004	0.004	0.004	0
2024-08-01	0.004	0.004	0.004	0.004	0.004	1,800,000
2024-07-31	0.004	0.004	0.004	0.004	0.004	137,142
2024-07-30	0.004	0.004	0.003	0.004	0.004	8,529,961
2024-07-29	0.004	0.004	0.004	0.004	0.004	2,954,763
2024-07-26	0.004	0.004	0.004	0.004	0.004	834,500
2024-07-25	0.003	0.004	0.003	0.004	0.004	1,729,534
2024-07-24	0.004	0.004	0.003	0.003	0.003	25,406,967
2024-07-23	0.004	0.004	0.004	0.004	0.004	6,020,599
2024-07-22	0.004	0.004	0.004	0.004	0.004	2,500,000
2024-07-19	0.004	0.005	0.004	0.004	0.004	4,080,000
2024-07-18	0.005	0.005	0.005	0.005	0.005	7,079,999
2024-07-17	0.005	0.005	0.004	0.004	0.004	4,541,834
2024-07-16	0.005	0.005	0.004	0.004	0.004	15,985,943
2024-07-15	0.005	0.005	0.005	0.005	0.005	1,793,900
2024-07-12	0.005	0.005	0.005	0.005	0.005	1,283,866
2024-07-11	0.004	0.005	0.004	0.005	0.005	47,317,656
2024-07-10	0.004	0.005	0.004	0.005	0.005	3,455,520
2024-07-09	0.005	0.005	0.004	0.004	0.004	6,381,560
2024-07-08	0.005	0.005	0.004	0.005	0.005	10,064,919
2024-07-05	0.005	0.005	0.004	0.004	0.004	80,643,793
2024-07-04	0.005	0.005	0.005	0.005	0.005	0
2024-07-03	0.005	0.005	0.005	0.005	0.005	0
2024-07-02	0.004	0.006	0.004	0.005	0.005	76,178,657
2024-07-01	0.004	0.004	0.003	0.003	0.003	9,597,712
2024-06-28	0.004	0.004	0.003	0.004	0.004	4,672,259
2024-06-27	0.004	0.004	0.004	0.004	0.004	3,100,000
2024-06-26	0.004	0.004	0.004	0.004	0.004	4,165,976
2024-06-25	0.004	0.004	0.004	0.004	0.004	22,071,801
2024-06-24	0.004	0.005	0.004	0.004	0.004	80,190,561
2024-06-21	0.004	0.004	0.003	0.003	0.003	5,780,207
2024-06-20	0.004	0.004	0.003	0.004	0.004	8,631,501
2024-06-19	0.003	0.004	0.003	0.004	0.004	20,008,701
2024-06-18	0.003	0.004	0.003	0.004	0.004	46,625,917
2024-06-17	0.003	0.004	0.003	0.003	0.003	56,365,781

← NewerPage 10 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.