MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.004	0.004	0.004	0.004	0.004	1,783,000
2023-01-09	0.004	0.005	0.004	0.004	0.004	19,238,554
2023-01-06	0.004	0.004	0.004	0.004	0.004	250,000
2023-01-05	0.004	0.004	0.004	0.004	0.004	224,752
2023-01-04	0.004	0.004	0.004	0.004	0.004	125,000
2023-01-03	0.004	0.004	0.004	0.004	0.004	331,941
2022-12-30	0.004	0.004	0.004	0.004	0.004	0
2022-12-29	0.004	0.004	0.004	0.004	0.004	0
2022-12-28	0.004	0.004	0.004	0.004	0.004	270,000
2022-12-23	0.004	0.004	0.004	0.004	0.004	832,332
2022-12-22	0.003	0.004	0.003	0.004	0.004	1,590,006
2022-12-21	0.004	0.004	0.004	0.004	0.004	192,689
2022-12-20	0.004	0.004	0.004	0.004	0.004	186,965
2022-12-19	0.004	0.005	0.004	0.004	0.004	8,735,929
2022-12-16	0.004	0.004	0.004	0.004	0.004	21,936,497
2022-12-15	0.005	0.005	0.004	0.004	0.004	4,767,401
2022-12-14	0.005	0.005	0.005	0.005	0.005	300,000
2022-12-13	0.004	0.004	0.004	0.004	0.004	136,762
2022-12-12	0.005	0.005	0.005	0.005	0.005	12,777,617
2022-12-09	0.005	0.005	0.005	0.005	0.005	5,227,178
2022-12-08	0.004	0.004	0.004	0.004	0.004	3,351,929
2022-12-07	0.005	0.005	0.004	0.004	0.004	1,688,458
2022-12-06	0.004	0.005	0.004	0.005	0.005	6,364,608
2022-12-05	0.004	0.005	0.004	0.004	0.004	48,127,969
2022-12-02	0.004	0.004	0.004	0.004	0.004	3,568,483
2022-12-01	0.004	0.004	0.003	0.003	0.003	25,904,749
2022-11-30	0.004	0.005	0.004	0.005	0.005	5,850,000
2022-11-29	0.005	0.005	0.004	0.004	0.004	1,127,214
2022-11-28	0.004	0.005	0.004	0.005	0.005	1,056,458
2022-11-25	0.005	0.005	0.004	0.005	0.005	3,207,800
2022-11-24	0.005	0.005	0.005	0.005	0.005	1,441,000
2022-11-23	0.005	0.005	0.005	0.005	0.005	775,000
2022-11-22	0.005	0.005	0.005	0.005	0.005	0
2022-11-21	0.005	0.005	0.005	0.005	0.005	0
2022-11-18	0.005	0.005	0.005	0.005	0.005	2,003,555
2022-11-17	0.005	0.005	0.005	0.005	0.005	4,349,713
2022-11-16	0.006	0.006	0.006	0.006	0.006	161,820
2022-11-15	0.006	0.006	0.006	0.006	0.006	808,932
2022-11-14	0.005	0.005	0.005	0.005	0.005	99,220
2022-11-11	0.006	0.006	0.005	0.005	0.005	12,153,829
2022-11-10	0.006	0.007	0.006	0.006	0.006	6,885,073
2022-11-09	0.006	0.006	0.005	0.006	0.006	3,616,499
2022-11-08	0.005	0.005	0.005	0.005	0.005	2,170,149
2022-11-07	0.005	0.005	0.005	0.005	0.005	829,851
2022-11-04	0.005	0.006	0.005	0.005	0.005	5,283,333
2022-11-03	0.006	0.006	0.005	0.005	0.005	22,014,004
2022-11-02	0.005	0.005	0.005	0.005	0.005	8,990,269
2022-11-01	0.005	0.005	0.005	0.005	0.005	2,000,000
2022-10-31	0.005	0.005	0.005	0.005	0.005	100,000
2022-10-28	0.005	0.005	0.005	0.005	0.005	870,000
2022-10-27	0.005	0.005	0.005	0.005	0.005	0
2022-10-26	0.005	0.005	0.005	0.005	0.005	0
2022-10-25	0.005	0.005	0.005	0.005	0.005	90,000
2022-10-24	0.006	0.006	0.005	0.006	0.006	1,175,233
2022-10-21	0.005	0.006	0.005	0.006	0.006	180,788
2022-10-20	0.005	0.005	0.005	0.005	0.005	0
2022-10-19	0.005	0.005	0.005	0.005	0.005	181,000
2022-10-18	0.006	0.006	0.006	0.006	0.006	0
2022-10-17	0.006	0.006	0.006	0.006	0.006	558,680
2022-10-14	0.005	0.006	0.005	0.006	0.006	1,427,807

← NewerPage 17 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.