MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.003	0.003	0.003	0.003	0.003	0
2023-04-04	0.003	0.003	0.003	0.003	0.003	1,100,000
2023-04-03	0.003	0.003	0.003	0.003	0.003	1,014,516
2023-03-31	0.003	0.003	0.002	0.003	0.003	4,062,709
2023-03-30	0.003	0.003	0.003	0.003	0.003	49,955
2023-03-29	0.003	0.003	0.003	0.003	0.003	0
2023-03-28	0.003	0.003	0.002	0.003	0.003	1,815,053
2023-03-27	0.003	0.003	0.003	0.003	0.003	0
2023-03-24	0.003	0.003	0.003	0.003	0.003	160,001
2023-03-23	0.003	0.003	0.003	0.003	0.003	86,000
2023-03-22	0.003	0.003	0.003	0.003	0.003	500,000
2023-03-21	0.003	0.003	0.003	0.003	0.003	580,000
2023-03-20	0.003	0.003	0.003	0.003	0.003	333,334
2023-03-17	0.003	0.003	0.003	0.003	0.003	3,173,853
2023-03-16	0.003	0.003	0.003	0.003	0.003	6,101,889
2023-03-15	0.004	0.004	0.003	0.003	0.003	29,604,554
2023-03-14	0.003	0.003	0.003	0.003	0.003	1,934,543
2023-03-13	0.003	0.003	0.003	0.003	0.003	300,000
2023-03-10	0.003	0.003	0.003	0.003	0.003	0
2023-03-09	0.003	0.003	0.003	0.003	0.003	300,000
2023-03-08	0.003	0.003	0.003	0.003	0.003	0
2023-03-07	0.003	0.003	0.003	0.003	0.003	200
2023-03-06	0.003	0.004	0.003	0.004	0.004	6,145,350
2023-03-03	0.004	0.004	0.004	0.004	0.004	0
2023-03-02	0.004	0.004	0.004	0.004	0.004	200,000
2023-03-01	0.004	0.004	0.004	0.004	0.004	60,000
2023-02-28	0.004	0.004	0.003	0.004	0.004	668,200
2023-02-27	0.003	0.003	0.003	0.003	0.003	0
2023-02-24	0.003	0.004	0.003	0.003	0.003	565,430
2023-02-23	0.004	0.004	0.004	0.004	0.004	0
2023-02-22	0.004	0.004	0.004	0.004	0.004	0
2023-02-21	0.004	0.004	0.004	0.004	0.004	913,730
2023-02-20	0.003	0.003	0.003	0.003	0.003	350,000
2023-02-17	0.004	0.004	0.004	0.004	0.004	5,447,754
2023-02-16	0.004	0.004	0.004	0.004	0.004	0
2023-02-15	0.004	0.004	0.004	0.004	0.004	2,454
2023-02-14	0.004	0.004	0.004	0.004	0.004	125,000
2023-02-13	0.003	0.004	0.003	0.004	0.004	1,963,853
2023-02-10	0.003	0.004	0.003	0.004	0.004	3,040,012
2023-02-09	0.003	0.003	0.003	0.003	0.003	133,500
2023-02-08	0.004	0.004	0.004	0.004	0.004	3,500,000
2023-02-07	0.004	0.004	0.004	0.004	0.004	0
2023-02-06	0.004	0.004	0.004	0.004	0.004	1,775,000
2023-02-03	0.004	0.004	0.004	0.004	0.004	25,000
2023-02-02	0.004	0.004	0.004	0.004	0.004	0
2023-02-01	0.004	0.004	0.004	0.004	0.004	85,000
2023-01-31	0.004	0.004	0.004	0.004	0.004	1,232,440
2023-01-30	0.004	0.004	0.004	0.004	0.004	1,582,805
2023-01-27	0.004	0.004	0.004	0.004	0.004	4,224,000
2023-01-25	0.005	0.005	0.005	0.005	0.005	850,553
2023-01-24	0.004	0.005	0.004	0.004	0.004	5,325,716
2023-01-23	0.004	0.004	0.004	0.004	0.004	29,088,728
2023-01-20	0.005	0.005	0.005	0.005	0.005	118,300
2023-01-19	0.004	0.004	0.004	0.004	0.004	0
2023-01-18	0.004	0.004	0.004	0.004	0.004	580,001
2023-01-17	0.004	0.004	0.004	0.004	0.004	0
2023-01-16	0.005	0.005	0.004	0.004	0.004	3,407,700
2023-01-13	0.005	0.005	0.004	0.004	0.004	300,000
2023-01-12	0.004	0.004	0.004	0.004	0.004	0
2023-01-11	0.004	0.004	0.004	0.004	0.004	135,000

← NewerPage 16 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.