MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.005	0.005	0.005	0.005	0.005	1,298,963
2025-11-10	0.005	0.005	0.005	0.005	0.005	100,400
2025-11-07	0.005	0.005	0.005	0.005	0.005	200,524
2025-11-06	0.005	0.005	0.005	0.005	0.005	124,000
2025-11-05	0.005	0.005	0.004	0.005	0.005	1,221,810
2025-11-04	0.005	0.005	0.005	0.005	0.005	2,224,809
2025-11-03	0.005	0.005	0.005	0.005	0.005	1,191,410
2025-10-31	0.005	0.005	0.005	0.005	0.005	472
2025-10-30	0.005	0.005	0.005	0.005	0.005	500,000
2025-10-29	0.005	0.005	0.005	0.005	0.005	1,638,116
2025-10-28	0.006	0.006	0.005	0.005	0.005	11,049,202
2025-10-27	0.005	0.006	0.005	0.005	0.005	2,476,325
2025-10-24	0.006	0.006	0.005	0.005	0.005	341,292
2025-10-23	0.006	0.006	0.006	0.006	0.006	389,905
2025-10-22	0.006	0.006	0.006	0.006	0.006	15,808,620
2025-10-21	0.007	0.007	0.006	0.007	0.007	2,808,659
2025-10-20	0.007	0.007	0.007	0.007	0.007	1,649,910
2025-10-17	0.007	0.007	0.007	0.007	0.007	6,181,913
2025-10-16	0.006	0.007	0.006	0.007	0.007	25,469,724
2025-10-15	0.005	0.006	0.005	0.006	0.006	522,500
2025-10-14	0.005	0.005	0.005	0.005	0.005	12,140,431
2025-10-13	0.005	0.005	0.005	0.005	0.005	1,164,226
2025-10-10	0.005	0.005	0.005	0.005	0.005	200,472
2025-10-09	0.005	0.005	0.005	0.005	0.005	4,318,251
2025-10-08	0.004	0.004	0.004	0.004	0.004	699,250
2025-10-07	0.005	0.005	0.005	0.005	0.005	0
2025-10-06	0.005	0.005	0.005	0.005	0.005	275,276
2025-10-03	0.005	0.005	0.005	0.005	0.005	0
2025-10-02	0.004	0.005	0.004	0.005	0.005	5,388,265
2025-10-01	0.005	0.005	0.005	0.005	0.005	1,597,010
2025-09-30	0.004	0.004	0.004	0.004	0.004	0
2025-09-29	0.004	0.005	0.004	0.004	0.004	165,490
2025-09-26	0.005	0.005	0.004	0.005	0.005	1,000,472
2025-09-25	0.006	0.006	0.005	0.005	0.005	11,766,554
2025-09-24	0.005	0.005	0.005	0.005	0.005	834,680
2025-09-23	0.005	0.005	0.005	0.005	0.005	5,883,610
2025-09-22	0.005	0.006	0.005	0.005	0.005	4,414,203
2025-09-19	0.005	0.006	0.005	0.005	0.005	11,747,913
2025-09-18	0.005	0.005	0.004	0.004	0.004	47,080,193
2025-09-17	0.004	0.004	0.004	0.004	0.004	5,700,000
2025-09-16	0.004	0.004	0.004	0.004	0.004	37,876,456
2025-09-15	0.004	0.004	0.004	0.004	0.004	228,907
2025-09-12	0.004	0.004	0.004	0.004	0.004	589
2025-09-11	0.004	0.004	0.004	0.004	0.004	302,454
2025-09-10	0.004	0.004	0.004	0.004	0.004	133,004
2025-09-09	0.004	0.004	0.004	0.004	0.004	2,174,263
2025-09-08	0.005	0.005	0.004	0.004	0.004	1,820,230
2025-09-05	0.005	0.005	0.005	0.005	0.005	603,295
2025-09-04	0.004	0.004	0.004	0.004	0.004	5,739,563
2025-09-03	0.004	0.004	0.004	0.004	0.004	14,867,048
2025-09-02	0.004	0.004	0.004	0.004	0.004	940,000
2025-09-01	0.004	0.004	0.004	0.004	0.004	0
2025-08-29	0.004	0.004	0.004	0.004	0.004	7,171,472
2025-08-28	0.004	0.004	0.004	0.004	0.004	6,458,937
2025-08-27	0.003	0.003	0.003	0.003	0.003	125,000
2025-08-26	0.003	0.003	0.003	0.003	0.003	2,000,000
2025-08-25	0.003	0.003	0.003	0.003	0.003	0
2025-08-22	0.003	0.003	0.003	0.003	0.003	6,000,000
2025-08-21	0.004	0.004	0.004	0.004	0.004	0
2025-08-20	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 5 of 22 · 1,271 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.