MRG Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250,143 |
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 216,500 |
| 2024-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 152,708 |
| 2024-03-12 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 175,000 |
| 2024-03-11 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 11,300,000 |
| 2024-03-08 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 3,595,025 |
| 2024-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 89,550 |
| 2024-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-03-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,500 |
| 2024-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 75,000 |
| 2024-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000 |
| 2024-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 377,500 |
| 2024-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,385,000 |
| 2024-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 75,000 |
| 2024-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 190,000 |
| 2024-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 197 |
| 2024-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2024-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,990,000 |
| 2024-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 750,000 |
| 2024-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2024-02-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 595,561 |
| 2024-02-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 675,000 |
| 2024-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,800 |
| 2024-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 617,640 |
| 2024-02-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 80,010 |
| 2024-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 750,000 |
| 2024-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,499 |
| 2024-01-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,823,514 |
| 2024-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,731,602 |
| 2024-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,643,000 |
| 2024-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,500,000 |
| 2024-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,000,000 |
| 2024-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 800,000 |
| 2024-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,100,000 |
| 2024-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,250,000 |
| 2024-01-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 480,500 |
| 2024-01-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 367,353 |
| 2024-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,751,145 |
| 2024-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,400,000 |
| 2024-01-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,141,700 |
| 2024-01-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 4,849,509 |
| 2024-01-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 480,000 |
| 2024-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,775,021 |
| 2024-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,637,995 |
| 2023-12-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,400,000 |
| 2023-12-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,350,004 |
| 2023-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,610,000 |
| 2023-12-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,850,000 |
| 2023-12-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,200,000 |
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.