MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.008	0.008	0.008	0.008	0.008	2,189,261
2022-07-19	0.008	0.008	0.008	0.008	0.008	5,265,913
2022-07-18	0.008	0.008	0.008	0.008	0.008	1,221,881
2022-07-15	0.008	0.008	0.008	0.008	0.008	0
2022-07-14	0.008	0.008	0.008	0.008	0.008	0
2022-07-13	0.008	0.008	0.008	0.008	0.008	0
2022-07-12	0.008	0.008	0.008	0.008	0.008	266,120
2022-07-11	0.008	0.009	0.008	0.008	0.008	5,795,255
2022-07-08	0.008	0.008	0.008	0.008	0.008	10,000
2022-07-07	0.007	0.008	0.007	0.008	0.008	5,918,406
2022-07-06	0.007	0.007	0.007	0.007	0.007	10,291,720
2022-07-05	0.006	0.006	0.006	0.006	0.006	0
2022-07-04	0.007	0.007	0.006	0.006	0.006	833,531
2022-07-01	0.007	0.007	0.007	0.007	0.007	0
2022-06-30	0.006	0.007	0.006	0.007	0.007	2,832,287
2022-06-29	0.007	0.007	0.007	0.007	0.007	0
2022-06-28	0.007	0.007	0.007	0.007	0.007	7,655
2022-06-27	0.006	0.006	0.006	0.006	0.006	4,652,895
2022-06-24	0.006	0.006	0.006	0.006	0.006	1,174,041
2022-06-23	0.007	0.007	0.007	0.007	0.007	0
2022-06-22	0.007	0.007	0.007	0.007	0.007	414,350
2022-06-21	0.007	0.007	0.007	0.007	0.007	217,848
2022-06-20	0.007	0.007	0.007	0.007	0.007	803,115
2022-06-17	0.007	0.007	0.007	0.007	0.007	3,344,566
2022-06-16	0.006	0.007	0.006	0.007	0.007	529,167
2022-06-15	0.007	0.007	0.006	0.007	0.007	3,696,720
2022-06-14	0.006	0.007	0.006	0.006	0.006	2,167,281
2022-06-10	0.007	0.008	0.007	0.008	0.008	2,563,723
2022-06-09	0.007	0.008	0.007	0.008	0.008	4,894,801
2022-06-08	0.007	0.008	0.007	0.008	0.008	13,662,890
2022-06-07	0.008	0.008	0.008	0.008	0.008	0
2022-06-06	0.008	0.008	0.007	0.008	0.008	1,200,056
2022-06-03	0.008	0.008	0.008	0.008	0.008	1,413,862
2022-06-02	0.008	0.008	0.007	0.007	0.007	2,347,561
2022-06-01	0.007	0.008	0.007	0.008	0.008	3,518,558
2022-05-31	0.008	0.008	0.008	0.008	0.008	0
2022-05-30	0.008	0.008	0.008	0.008	0.008	1,924,189
2022-05-27	0.008	0.008	0.008	0.008	0.008	852,565
2022-05-26	0.008	0.008	0.008	0.008	0.008	523,666
2022-05-25	0.008	0.008	0.008	0.008	0.008	1,944,921
2022-05-24	0.008	0.008	0.008	0.008	0.008	763,817
2022-05-23	0.008	0.009	0.008	0.008	0.008	383,604
2022-05-20	0.008	0.009	0.008	0.008	0.008	4,037,888
2022-05-19	0.007	0.008	0.007	0.008	0.008	6,373,945
2022-05-18	0.009	0.009	0.007	0.007	0.007	2,344,014
2022-05-17	0.008	0.008	0.008	0.008	0.008	687,604
2022-05-16	0.008	0.008	0.008	0.008	0.008	3,414,407
2022-05-13	0.008	0.008	0.008	0.008	0.008	3,689,131
2022-05-12	0.008	0.008	0.008	0.008	0.008	1,589,919
2022-05-11	0.008	0.009	0.008	0.009	0.009	9,367,250
2022-05-10	0.007	0.008	0.007	0.008	0.008	1,035,079
2022-05-09	0.008	0.008	0.007	0.007	0.007	1,610,000
2022-05-06	0.008	0.008	0.008	0.008	0.008	23,230,706
2022-05-05	0.009	0.009	0.008	0.008	0.008	1,847,431
2022-05-04	0.008	0.009	0.008	0.009	0.009	4,365,709
2022-05-03	0.008	0.009	0.008	0.009	0.009	195,546
2022-05-02	0.009	0.009	0.008	0.008	0.008	2,603,608
2022-04-29	0.008	0.009	0.008	0.008	0.008	2,416,000
2022-04-28	0.009	0.009	0.008	0.008	0.008	4,094,666
2022-04-27	0.009	0.009	0.008	0.009	0.009	25,430,960

← NewerPage 19 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.