MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.004	0.005	0.003	0.004	0.004	41,941,591
2024-06-13	0.002	0.004	0.002	0.004	0.004	250,551,498
2024-06-12	0.002	0.002	0.002	0.002	0.002	0
2024-06-11	0.001	0.002	0.001	0.002	0.002	5,937,727
2024-06-07	0.001	0.001	0.001	0.001	0.001	1,762,749
2024-06-06	0.002	0.002	0.002	0.002	0.002	0
2024-06-05	0.002	0.002	0.002	0.002	0.002	515,210
2024-06-04	0.001	0.001	0.001	0.001	0.001	1,802,316
2024-06-03	0.002	0.002	0.001	0.001	0.001	1,000,000
2024-05-31	0.002	0.002	0.002	0.002	0.002	0
2024-05-30	0.002	0.002	0.002	0.002	0.002	61,335
2024-05-29	0.001	0.001	0.001	0.001	0.001	0
2024-05-28	0.001	0.001	0.001	0.001	0.001	0
2024-05-27	0.001	0.001	0.001	0.001	0.001	446,010
2024-05-24	0.001	0.001	0.001	0.001	0.001	0
2024-05-23	0.001	0.001	0.001	0.001	0.001	0
2024-05-22	0.001	0.001	0.001	0.001	0.001	200,000
2024-05-21	0.001	0.001	0.001	0.001	0.001	441,822
2024-05-20	0.001	0.001	0.001	0.001	0.001	662,204
2024-05-17	0.001	0.001	0.001	0.001	0.001	0
2024-05-16	0.001	0.001	0.001	0.001	0.001	92,338
2024-05-15	0.002	0.002	0.002	0.002	0.002	0
2024-05-14	0.002	0.002	0.002	0.002	0.002	514,275
2024-05-13	0.001	0.001	0.001	0.001	0.001	0
2024-05-10	0.001	0.001	0.001	0.001	0.001	0
2024-05-09	0.001	0.001	0.001	0.001	0.001	999,998
2024-05-08	0.001	0.001	0.001	0.001	0.001	0
2024-05-07	0.001	0.001	0.001	0.001	0.001	0
2024-05-06	0.001	0.001	0.001	0.001	0.001	0
2024-05-03	0.001	0.001	0.001	0.001	0.001	0
2024-05-02	0.001	0.001	0.001	0.001	0.001	0
2024-05-01	0.001	0.001	0.001	0.001	0.001	280,000
2024-04-30	0.001	0.001	0.001	0.001	0.001	1,616,923
2024-04-29	0.001	0.002	0.001	0.002	0.002	176,923
2024-04-26	0.001	0.002	0.001	0.001	0.001	17,803,923
2024-04-24	0.002	0.002	0.002	0.002	0.002	500,000
2024-04-23	0.001	0.002	0.001	0.002	0.002	591,666
2024-04-22	0.002	0.002	0.002	0.002	0.002	0
2024-04-19	0.002	0.002	0.002	0.002	0.002	8,833,334
2024-04-18	0.001	0.002	0.001	0.002	0.002	316,666
2024-04-17	0.002	0.002	0.002	0.002	0.002	0
2024-04-16	0.002	0.002	0.002	0.002	0.002	270,000
2024-04-15	0.002	0.002	0.002	0.002	0.002	1,650,000
2024-04-12	0.002	0.002	0.001	0.001	0.001	3,377,701
2024-04-11	0.002	0.002	0.002	0.002	0.002	6,460,500
2024-04-10	0.002	0.002	0.002	0.002	0.002	0
2024-04-09	0.002	0.002	0.002	0.002	0.002	1,750,000
2024-04-08	0.002	0.002	0.002	0.002	0.002	5,150,000
2024-04-05	0.002	0.002	0.002	0.002	0.002	576,923
2024-04-04	0.001	0.002	0.001	0.002	0.002	9,300,000
2024-04-03	0.002	0.002	0.001	0.002	0.002	510,585
2024-04-02	0.002	0.002	0.002	0.002	0.002	494,005
2024-03-28	0.002	0.002	0.002	0.002	0.002	0
2024-03-27	0.002	0.002	0.002	0.002	0.002	202,339
2024-03-26	0.002	0.002	0.002	0.002	0.002	0
2024-03-25	0.002	0.002	0.002	0.002	0.002	0
2024-03-22	0.002	0.002	0.002	0.002	0.002	0
2024-03-21	0.002	0.002	0.002	0.002	0.002	0
2024-03-20	0.002	0.002	0.002	0.002	0.002	249,999
2024-03-19	0.002	0.002	0.002	0.002	0.002	2,150,000

← NewerPage 11 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.