MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.003	0.004	0.003	0.004	0.004	454,459
2025-08-18	0.004	0.004	0.004	0.004	0.004	24,620
2025-08-15	0.003	0.003	0.003	0.003	0.003	0
2025-08-14	0.003	0.003	0.003	0.003	0.003	102,425
2025-08-13	0.003	0.003	0.003	0.003	0.003	691,143
2025-08-12	0.004	0.004	0.004	0.004	0.004	0
2025-08-11	0.004	0.004	0.004	0.004	0.004	4,907
2025-08-08	0.004	0.004	0.004	0.004	0.004	87,500
2025-08-07	0.003	0.003	0.003	0.003	0.003	0
2025-08-06	0.003	0.003	0.003	0.003	0.003	135,000
2025-08-05	0.003	0.003	0.003	0.003	0.003	2,016,666
2025-08-04	0.004	0.004	0.004	0.004	0.004	0
2025-08-01	0.004	0.004	0.004	0.004	0.004	0
2025-07-31	0.004	0.004	0.004	0.004	0.004	0
2025-07-30	0.004	0.004	0.004	0.004	0.004	0
2025-07-29	0.003	0.004	0.003	0.004	0.004	755,000
2025-07-28	0.004	0.004	0.004	0.004	0.004	420,000
2025-07-25	0.004	0.004	0.004	0.004	0.004	450,000
2025-07-24	0.004	0.004	0.004	0.004	0.004	0
2025-07-23	0.004	0.004	0.004	0.004	0.004	375,023
2025-07-22	0.004	0.004	0.004	0.004	0.004	195,714
2025-07-21	0.004	0.004	0.004	0.004	0.004	2,471,583
2025-07-18	0.004	0.004	0.004	0.004	0.004	19,121,710
2025-07-17	0.004	0.004	0.004	0.004	0.004	0
2025-07-16	0.004	0.004	0.004	0.004	0.004	0
2025-07-15	0.004	0.004	0.004	0.004	0.004	0
2025-07-14	0.004	0.004	0.004	0.004	0.004	300,050
2025-07-11	0.004	0.004	0.003	0.004	0.004	1,477,900
2025-07-10	0.004	0.004	0.004	0.004	0.004	100,030
2025-07-09	0.004	0.004	0.004	0.004	0.004	61,250
2025-07-08	0.004	0.004	0.004	0.004	0.004	0
2025-07-07	0.004	0.004	0.004	0.004	0.004	216,850
2025-07-04	0.004	0.004	0.004	0.004	0.004	390,000
2025-07-03	0.004	0.004	0.004	0.004	0.004	2,668,879
2025-07-02	0.003	0.003	0.003	0.003	0.003	0
2025-07-01	0.004	0.004	0.003	0.003	0.003	532,712
2025-06-30	0.003	0.003	0.003	0.003	0.003	6,799,231
2025-06-27	0.003	0.003	0.003	0.003	0.003	1,487,261
2025-06-26	0.003	0.003	0.003	0.003	0.003	4,635,461
2025-06-25	0.003	0.003	0.003	0.003	0.003	3,661,358
2025-06-24	0.003	0.004	0.003	0.004	0.004	986,988
2025-06-23	0.003	0.003	0.003	0.003	0.003	664,001
2025-06-20	0.003	0.003	0.003	0.003	0.003	0
2025-06-19	0.003	0.003	0.003	0.003	0.003	3,000,000
2025-06-18	0.003	0.003	0.003	0.003	0.003	2,500,000
2025-06-17	0.003	0.003	0.003	0.003	0.003	796,330
2025-06-16	0.003	0.003	0.003	0.003	0.003	210,800
2025-06-13	0.003	0.003	0.003	0.003	0.003	6,169,718
2025-06-12	0.003	0.003	0.003	0.003	0.003	1,290,909
2025-06-11	0.003	0.003	0.003	0.003	0.003	806,255
2025-06-10	0.003	0.003	0.003	0.003	0.003	1,118,254
2025-06-06	0.003	0.004	0.003	0.003	0.003	21,668,362
2025-06-05	0.003	0.003	0.003	0.003	0.003	0
2025-06-04	0.003	0.003	0.003	0.003	0.003	48,400
2025-06-03	0.003	0.003	0.003	0.003	0.003	0
2025-06-02	0.003	0.003	0.003	0.003	0.003	0
2025-05-30	0.003	0.003	0.003	0.003	0.003	0
2025-05-29	0.003	0.003	0.003	0.003	0.003	0
2025-05-28	0.003	0.003	0.003	0.003	0.003	837,776
2025-05-27	0.003	0.003	0.003	0.003	0.003	356,428

← NewerPage 6 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.