MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.010	0.010	0.010	0.010	0.010	6,663,699
2022-01-25	0.010	0.011	0.010	0.010	0.010	26,830,884
2022-01-24	0.010	0.011	0.010	0.010	0.010	29,437,603
2022-01-21	0.011	0.011	0.010	0.010	0.010	35,303,549
2022-01-20	0.011	0.012	0.010	0.011	0.011	16,050,907
2022-01-19	0.012	0.012	0.011	0.012	0.012	10,126,044
2022-01-18	0.011	0.013	0.011	0.012	0.012	30,621,348
2022-01-17	0.010	0.011	0.010	0.010	0.010	9,521,266
2022-01-14	0.010	0.010	0.010	0.010	0.010	0
2022-01-13	0.010	0.010	0.010	0.010	0.010	0
2022-01-12	0.009	0.010	0.009	0.010	0.010	4,445,141
2022-01-11	0.010	0.010	0.009	0.010	0.010	420,000
2022-01-10	0.009	0.010	0.009	0.009	0.009	1,804,518
2022-01-07	0.010	0.010	0.010	0.010	0.010	0
2022-01-06	0.010	0.010	0.009	0.010	0.010	1,180,000
2022-01-05	0.010	0.010	0.010	0.010	0.010	1,749,520
2022-01-04	0.009	0.010	0.009	0.010	0.010	3,581,139
2021-12-31	0.010	0.010	0.010	0.010	0.010	0
2021-12-30	0.010	0.010	0.010	0.010	0.010	228,000
2021-12-29	0.010	0.010	0.009	0.009	0.009	866,457
2021-12-24	0.010	0.010	0.010	0.010	0.010	1,016,550
2021-12-23	0.010	0.010	0.009	0.010	0.010	5,486,436
2021-12-22	0.009	0.010	0.009	0.010	0.010	1,285,525
2021-12-21	0.010	0.010	0.010	0.010	0.010	2,106,434
2021-12-20	0.010	0.011	0.010	0.010	0.010	5,300,768
2021-12-17	0.011	0.011	0.011	0.011	0.011	1,534,616
2021-12-16	0.011	0.011	0.011	0.011	0.011	9,177,729
2021-12-15	0.010	0.011	0.010	0.011	0.011	2,859,355
2021-12-14	0.011	0.011	0.011	0.011	0.011	712,765
2021-12-13	0.011	0.011	0.011	0.011	0.011	844,680
2021-12-10	0.011	0.011	0.011	0.011	0.011	1,289,100
2021-12-09	0.011	0.012	0.010	0.011	0.011	6,371,407
2021-12-08	0.011	0.011	0.011	0.011	0.011	4,263,192
2021-12-07	0.010	0.010	0.010	0.010	0.010	3,062,631
2021-12-06	0.010	0.010	0.010	0.010	0.010	1,593,735
2021-12-03	0.011	0.011	0.011	0.011	0.011	45,913
2021-12-02	0.011	0.011	0.011	0.011	0.011	3,006,303
2021-12-01	0.011	0.011	0.010	0.010	0.010	291,313
2021-11-30	0.011	0.011	0.011	0.011	0.011	1,428,493
2021-11-29	0.011	0.011	0.011	0.011	0.011	11,059,068
2021-11-26	0.012	0.012	0.011	0.011	0.011	2,633,160
2021-11-25	0.012	0.012	0.012	0.012	0.012	2,181,804
2021-11-24	0.011	0.012	0.011	0.012	0.012	4,454,975
2021-11-23	0.011	0.012	0.011	0.012	0.012	3,797,842
2021-11-22	0.012	0.012	0.011	0.011	0.011	780,810
2021-11-19	0.012	0.012	0.011	0.012	0.012	576,395
2021-11-18	0.012	0.012	0.012	0.012	0.012	1,796,100
2021-11-17	0.011	0.012	0.011	0.012	0.012	12,945,212
2021-11-16	0.012	0.012	0.011	0.011	0.011	3,145,864
2021-11-15	0.011	0.012	0.011	0.011	0.011	3,139,253
2021-11-12	0.012	0.012	0.011	0.011	0.011	4,299,302
2021-11-11	0.012	0.012	0.011	0.011	0.011	11,768,291
2021-11-10	0.012	0.012	0.012	0.012	0.012	2,582,119
2021-11-09	0.013	0.013	0.012	0.012	0.012	13,766,594
2021-11-08	0.012	0.012	0.011	0.011	0.011	9,884,276
2021-11-05	0.012	0.012	0.012	0.012	0.012	13,437,896
2021-11-04	0.011	0.011	0.011	0.011	0.011	3,184,430
2021-11-03	0.011	0.011	0.010	0.010	0.010	2,608,929
2021-11-02	0.012	0.012	0.011	0.011	0.011	2,498,150
2021-11-01	0.011	0.012	0.011	0.011	0.011	4,822,971

← NewerPage 21 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.