MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.006	0.006	0.006	0.006	0.006	0
2022-10-12	0.006	0.006	0.005	0.006	0.006	1,312,732
2022-10-11	0.006	0.006	0.006	0.006	0.006	222,222
2022-10-10	0.005	0.006	0.005	0.006	0.006	8,937,164
2022-10-07	0.006	0.006	0.006	0.006	0.006	8,465,008
2022-10-06	0.006	0.006	0.006	0.006	0.006	2,000,000
2022-10-05	0.006	0.006	0.005	0.006	0.006	1,171,446
2022-10-04	0.005	0.006	0.005	0.006	0.006	1,011,972
2022-10-03	0.006	0.006	0.006	0.006	0.006	7,449,154
2022-09-30	0.006	0.006	0.006	0.006	0.006	270,912
2022-09-29	0.007	0.007	0.007	0.007	0.007	1,531
2022-09-28	0.006	0.006	0.006	0.006	0.006	334,306
2022-09-27	0.007	0.007	0.006	0.006	0.006	526,803
2022-09-26	0.006	0.007	0.006	0.006	0.006	3,767,947
2022-09-23	0.006	0.007	0.006	0.006	0.006	1,339,254
2022-09-21	0.007	0.007	0.006	0.006	0.006	1,310,000
2022-09-20	0.007	0.007	0.006	0.006	0.006	2,000,000
2022-09-19	0.007	0.007	0.007	0.007	0.007	23,559
2022-09-16	0.007	0.007	0.007	0.007	0.007	0
2022-09-15	0.007	0.007	0.007	0.007	0.007	1,376,441
2022-09-14	0.007	0.007	0.007	0.007	0.007	1,000,000
2022-09-13	0.007	0.007	0.007	0.007	0.007	1,193,681
2022-09-12	0.007	0.007	0.007	0.007	0.007	0
2022-09-09	0.007	0.007	0.007	0.007	0.007	1,987,395
2022-09-08	0.007	0.007	0.006	0.007	0.007	3,594,173
2022-09-07	0.007	0.007	0.007	0.007	0.007	9,624,468
2022-09-06	0.007	0.008	0.007	0.008	0.008	156,215
2022-09-05	0.007	0.007	0.007	0.007	0.007	470,171
2022-09-02	0.007	0.007	0.007	0.007	0.007	0
2022-09-01	0.007	0.007	0.007	0.007	0.007	3,399,346
2022-08-31	0.008	0.008	0.008	0.008	0.008	1,404,570
2022-08-30	0.007	0.007	0.007	0.007	0.007	0
2022-08-29	0.007	0.007	0.007	0.007	0.007	13,946,881
2022-08-26	0.008	0.008	0.007	0.008	0.008	7,239,121
2022-08-25	0.008	0.008	0.008	0.008	0.008	1,000,000
2022-08-24	0.008	0.008	0.008	0.008	0.008	1,113,812
2022-08-23	0.008	0.008	0.008	0.008	0.008	18,767,112
2022-08-22	0.007	0.007	0.007	0.007	0.007	249,828
2022-08-19	0.007	0.007	0.007	0.007	0.007	0
2022-08-18	0.007	0.007	0.007	0.007	0.007	50,453
2022-08-17	0.007	0.007	0.007	0.007	0.007	826,958
2022-08-16	0.008	0.008	0.008	0.008	0.008	644
2022-08-15	0.007	0.007	0.007	0.007	0.007	0
2022-08-12	0.007	0.007	0.007	0.007	0.007	2,000,000
2022-08-11	0.008	0.008	0.008	0.008	0.008	0
2022-08-10	0.008	0.008	0.008	0.008	0.008	0
2022-08-09	0.008	0.008	0.007	0.008	0.008	2,737,038
2022-08-08	0.007	0.008	0.007	0.008	0.008	1,297,733
2022-08-05	0.008	0.008	0.007	0.007	0.007	8,649,524
2022-08-04	0.008	0.008	0.008	0.008	0.008	0
2022-08-03	0.008	0.008	0.008	0.008	0.008	344,994
2022-08-02	0.008	0.008	0.008	0.008	0.008	0
2022-08-01	0.008	0.008	0.008	0.008	0.008	57,500
2022-07-29	0.008	0.008	0.008	0.008	0.008	996
2022-07-28	0.008	0.008	0.008	0.008	0.008	176,400
2022-07-27	0.009	0.009	0.009	0.009	0.009	110,495
2022-07-26	0.008	0.009	0.008	0.009	0.009	304,083
2022-07-25	0.008	0.008	0.008	0.008	0.008	623,131
2022-07-22	0.008	0.008	0.008	0.008	0.008	84,774
2022-07-21	0.009	0.009	0.008	0.008	0.008	2,394,496

← NewerPage 18 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.