MRG Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,003 |
| 2023-09-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2023-09-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 611,554 |
| 2023-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 79 |
| 2023-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,838,997 |
| 2023-09-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 8,435,371 |
| 2023-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 68,584,734 |
| 2023-08-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 83,333 |
| 2023-08-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,000,000 |
| 2023-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 182,500 |
| 2023-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 403,334 |
| 2023-08-24 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,566,586 |
| 2023-08-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 195,000 |
| 2023-08-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 871,675 |
| 2023-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 44,468 |
| 2023-08-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,566,001 |
| 2023-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2023-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,000,000 |
| 2023-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2023-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 175,000 |
| 2023-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,600,000 |
| 2023-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,808,178 |
| 2023-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-08-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,697,779 |
| 2023-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 39,307,456 |
| 2023-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,400,000 |
| 2023-07-26 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 51,056,007 |
| 2023-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 112,000 |
| 2023-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 150,000 |
| 2023-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2023-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 743,333 |
| 2023-07-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,005 |
| 2023-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2023-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,299,681 |
| 2023-07-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 500,032 |
| 2023-07-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
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.