MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.003	0.003	0.002	0.002	0.002	36,333
2023-07-03	0.002	0.002	0.002	0.002	0.002	1,824,422
2023-06-30	0.002	0.002	0.002	0.002	0.002	5,539,373
2023-06-29	0.003	0.003	0.003	0.003	0.003	106,666
2023-06-28	0.002	0.003	0.002	0.003	0.003	119,750
2023-06-27	0.003	0.003	0.003	0.003	0.003	3,000,000
2023-06-26	0.003	0.003	0.002	0.002	0.002	9,485,555
2023-06-23	0.003	0.003	0.003	0.003	0.003	5,560,000
2023-06-22	0.003	0.003	0.003	0.003	0.003	103,096
2023-06-21	0.003	0.003	0.003	0.003	0.003	60,000
2023-06-20	0.003	0.003	0.003	0.003	0.003	647,000
2023-06-19	0.003	0.003	0.003	0.003	0.003	1,235,473
2023-06-16	0.003	0.004	0.003	0.004	0.004	2,174,706
2023-06-15	0.003	0.003	0.003	0.003	0.003	13,769,617
2023-06-14	0.002	0.003	0.002	0.003	0.003	6,989,493
2023-06-13	0.003	0.004	0.003	0.003	0.003	1,697,077
2023-06-09	0.003	0.004	0.003	0.004	0.004	170,500
2023-06-08	0.003	0.003	0.003	0.003	0.003	1,113,589
2023-06-07	0.003	0.003	0.003	0.003	0.003	416,664
2023-06-06	0.003	0.003	0.003	0.003	0.003	0
2023-06-05	0.003	0.003	0.003	0.003	0.003	239,504
2023-06-02	0.003	0.003	0.003	0.003	0.003	0
2023-06-01	0.003	0.003	0.003	0.003	0.003	3,175,985
2023-05-31	0.003	0.003	0.003	0.003	0.003	25,217,290
2023-05-30	0.003	0.003	0.003	0.003	0.003	8,590,763
2023-05-29	0.003	0.003	0.003	0.003	0.003	202
2023-05-26	0.003	0.003	0.003	0.003	0.003	4,392,937
2023-05-25	0.004	0.004	0.003	0.003	0.003	3,176,923
2023-05-24	0.004	0.004	0.003	0.004	0.004	14,798,301
2023-05-23	0.004	0.004	0.004	0.004	0.004	0
2023-05-22	0.004	0.004	0.004	0.004	0.004	0
2023-05-19	0.004	0.004	0.004	0.004	0.004	300,221
2023-05-18	0.004	0.004	0.004	0.004	0.004	361,013
2023-05-17	0.003	0.004	0.003	0.004	0.004	514,999
2023-05-16	0.003	0.003	0.003	0.003	0.003	19,778,999
2023-05-15	0.004	0.004	0.003	0.003	0.003	1,970,231
2023-05-12	0.004	0.004	0.004	0.004	0.004	3,388,427
2023-05-11	0.004	0.004	0.004	0.004	0.004	250,000
2023-05-10	0.004	0.004	0.004	0.004	0.004	0
2023-05-09	0.003	0.004	0.003	0.004	0.004	993,990
2023-05-08	0.003	0.004	0.003	0.004	0.004	158,132
2023-05-05	0.004	0.004	0.004	0.004	0.004	486,374
2023-05-04	0.004	0.004	0.004	0.004	0.004	430,000
2023-05-03	0.003	0.003	0.003	0.003	0.003	107,732
2023-05-02	0.003	0.004	0.003	0.004	0.004	976,416
2023-05-01	0.003	0.004	0.003	0.004	0.004	200,101
2023-04-28	0.004	0.004	0.003	0.003	0.003	311,585
2023-04-27	0.003	0.004	0.003	0.004	0.004	675,100
2023-04-26	0.003	0.003	0.003	0.003	0.003	600,000
2023-04-24	0.004	0.004	0.004	0.004	0.004	1,008,000
2023-04-21	0.004	0.004	0.004	0.004	0.004	0
2023-04-20	0.004	0.004	0.004	0.004	0.004	450,000
2023-04-19	0.004	0.004	0.004	0.004	0.004	1,045,000
2023-04-18	0.003	0.004	0.003	0.004	0.004	571,406
2023-04-17	0.004	0.004	0.003	0.003	0.003	378,000
2023-04-14	0.003	0.004	0.003	0.003	0.003	8,879,836
2023-04-13	0.003	0.003	0.003	0.003	0.003	2,000,000
2023-04-12	0.003	0.003	0.002	0.003	0.003	5,681,460
2023-04-11	0.003	0.003	0.003	0.003	0.003	554
2023-04-06	0.003	0.003	0.003	0.003	0.003	150,000

← NewerPage 15 of 22 · 1,265 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.