MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.010	0.010	0.009	0.009	0.009	15,626,073
2022-04-22	0.009	0.009	0.009	0.009	0.009	1,270,000
2022-04-21	0.009	0.009	0.009	0.009	0.009	1,736,363
2022-04-20	0.009	0.009	0.009	0.009	0.009	6,636,702
2022-04-19	0.009	0.009	0.009	0.009	0.009	1,714,936
2022-04-14	0.010	0.010	0.009	0.009	0.009	19,044,395
2022-04-13	0.010	0.010	0.009	0.009	0.009	5,504,000
2022-04-12	0.010	0.010	0.009	0.009	0.009	4,836,288
2022-04-11	0.011	0.011	0.010	0.010	0.010	7,875,137
2022-04-08	0.011	0.011	0.010	0.010	0.010	1,151,368
2022-04-07	0.010	0.011	0.010	0.010	0.010	5,751,599
2022-04-06	0.010	0.011	0.010	0.010	0.010	14,361,045
2022-04-05	0.011	0.011	0.010	0.011	0.011	2,775,876
2022-04-04	0.011	0.012	0.011	0.011	0.011	9,180,719
2022-04-01	0.010	0.011	0.010	0.011	0.011	37,481,240
2022-03-31	0.009	0.010	0.009	0.009	0.009	3,073,172
2022-03-30	0.010	0.010	0.009	0.009	0.009	2,154,958
2022-03-29	0.009	0.010	0.009	0.009	0.009	3,400,000
2022-03-28	0.009	0.010	0.009	0.010	0.010	2,686,558
2022-03-25	0.010	0.010	0.009	0.010	0.010	3,192,227
2022-03-24	0.009	0.010	0.009	0.010	0.010	1,803,083
2022-03-23	0.009	0.009	0.009	0.009	0.009	154,622
2022-03-22	0.010	0.010	0.009	0.010	0.010	758,772
2022-03-21	0.010	0.010	0.009	0.009	0.009	3,606,885
2022-03-18	0.009	0.009	0.009	0.009	0.009	4,663,166
2022-03-17	0.010	0.010	0.009	0.009	0.009	4,827,604
2022-03-16	0.010	0.010	0.010	0.010	0.010	200
2022-03-15	0.009	0.009	0.008	0.009	0.009	17,498,200
2022-03-14	0.010	0.010	0.009	0.009	0.009	1,488,945
2022-03-11	0.010	0.010	0.009	0.009	0.009	5,936,091
2022-03-10	0.010	0.010	0.010	0.010	0.010	800,419
2022-03-09	0.009	0.010	0.009	0.009	0.009	8,949,600
2022-03-08	0.009	0.010	0.009	0.009	0.009	1,423,127
2022-03-07	0.010	0.010	0.009	0.009	0.009	815,791
2022-03-04	0.010	0.011	0.010	0.010	0.010	8,065,225
2022-03-03	0.010	0.011	0.010	0.011	0.011	1,513,596
2022-03-02	0.010	0.011	0.010	0.010	0.010	5,477,725
2022-03-01	0.010	0.011	0.010	0.010	0.010	6,955,609
2022-02-28	0.010	0.010	0.009	0.010	0.010	2,024,899
2022-02-25	0.009	0.011	0.009	0.010	0.010	17,749,760
2022-02-24	0.010	0.011	0.010	0.010	0.010	13,455,291
2022-02-23	0.009	0.010	0.009	0.010	0.010	25,745,241
2022-02-22	0.010	0.011	0.008	0.009	0.009	55,356,689
2022-02-21	0.011	0.011	0.010	0.010	0.010	1,660,451
2022-02-18	0.011	0.011	0.011	0.011	0.011	946,999
2022-02-17	0.011	0.011	0.011	0.011	0.011	11,699,772
2022-02-16	0.011	0.011	0.011	0.011	0.011	9,466,648
2022-02-15	0.012	0.012	0.011	0.011	0.011	15,480,130
2022-02-14	0.011	0.012	0.011	0.011	0.011	26,940,043
2022-02-11	0.012	0.013	0.012	0.012	0.012	32,446,636
2022-02-10	0.014	0.014	0.012	0.012	0.012	12,844,569
2022-02-09	0.013	0.015	0.013	0.013	0.013	26,342,795
2022-02-08	0.015	0.015	0.013	0.013	0.013	39,352,218
2022-02-07	0.011	0.016	0.011	0.015	0.015	103,000,571
2022-02-04	0.010	0.011	0.009	0.011	0.011	33,146,087
2022-02-03	0.011	0.011	0.010	0.010	0.010	6,969,752
2022-02-02	0.010	0.012	0.010	0.011	0.011	61,541,970
2022-02-01	0.010	0.011	0.010	0.011	0.011	13,312,675
2022-01-31	0.010	0.010	0.010	0.010	0.010	6,898,852
2022-01-28	0.010	0.010	0.009	0.009	0.009	1,631,000

← NewerPage 20 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.