MRG Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,397,444 |
| 2023-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,400,889 |
| 2023-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,326,996 |
| 2023-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,326,681 |
| 2023-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,344,300 |
| 2023-12-08 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 5,740,077 |
| 2023-12-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,312,527 |
| 2023-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 201,000 |
| 2023-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 489,999 |
| 2023-11-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,850,911 |
| 2023-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 570,000 |
| 2023-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 333,300 |
| 2023-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,754,565 |
| 2023-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 4,220,000 |
| 2023-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10 |
| 2023-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,500,000 |
| 2023-11-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 19,681,395 |
| 2023-10-31 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,488,488 |
| 2023-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,974,585 |
| 2023-10-27 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 116,666 |
| 2023-10-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 701,000 |
| 2023-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 31,375 |
| 2023-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 219,360 |
| 2023-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 70,000 |
| 2023-10-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,000 |
| 2023-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 502,002 |
| 2023-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 942,000 |
| 2023-10-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 992,000 |
| 2023-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-09-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-09-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 741,071 |
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.