MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.004	0.004	0.003	0.003	0.003	2,314,468
2025-05-23	0.003	0.003	0.003	0.003	0.003	450,000
2025-05-22	0.003	0.003	0.003	0.003	0.003	2,000,000
2025-05-21	0.003	0.003	0.003	0.003	0.003	0
2025-05-20	0.003	0.003	0.003	0.003	0.003	1,500,000
2025-05-19	0.003	0.004	0.003	0.004	0.004	155,947
2025-05-16	0.003	0.003	0.003	0.003	0.003	0
2025-05-15	0.003	0.003	0.003	0.003	0.003	32,780
2025-05-14	0.004	0.005	0.004	0.004	0.004	35,478,987
2025-05-13	0.003	0.003	0.003	0.003	0.003	796,178
2025-05-12	0.003	0.003	0.003	0.003	0.003	90,537
2025-05-09	0.003	0.003	0.003	0.003	0.003	3,316,667
2025-05-08	0.004	0.004	0.003	0.003	0.003	3,040,242
2025-05-07	0.003	0.004	0.003	0.004	0.004	1,277,773
2025-05-06	0.003	0.003	0.003	0.003	0.003	2,039,973
2025-05-05	0.004	0.004	0.004	0.004	0.004	250,140
2025-05-02	0.003	0.003	0.003	0.003	0.003	4,776,255
2025-05-01	0.003	0.003	0.003	0.003	0.003	63,000
2025-04-30	0.003	0.003	0.003	0.003	0.003	481,666
2025-04-29	0.003	0.003	0.003	0.003	0.003	7,436,359
2025-04-28	0.003	0.003	0.003	0.003	0.003	1,585,353
2025-04-24	0.003	0.003	0.003	0.003	0.003	5,181,684
2025-04-23	0.003	0.003	0.003	0.003	0.003	976,877
2025-04-22	0.003	0.003	0.003	0.003	0.003	6,480,166
2025-04-17	0.003	0.003	0.003	0.003	0.003	5,307,364
2025-04-16	0.003	0.003	0.003	0.003	0.003	0
2025-04-15	0.003	0.003	0.003	0.003	0.003	5,414,798
2025-04-14	0.003	0.004	0.003	0.004	0.004	2,614,020
2025-04-11	0.003	0.003	0.003	0.003	0.003	0
2025-04-10	0.003	0.003	0.003	0.003	0.003	0
2025-04-09	0.003	0.003	0.003	0.003	0.003	333,000
2025-04-08	0.003	0.003	0.003	0.003	0.003	563,873
2025-04-07	0.003	0.003	0.003	0.003	0.003	22,134,234
2025-04-04	0.004	0.004	0.004	0.004	0.004	4,088,780
2025-04-03	0.004	0.004	0.003	0.003	0.003	63,781
2025-04-02	0.004	0.004	0.004	0.004	0.004	0
2025-04-01	0.004	0.004	0.004	0.004	0.004	12,209
2025-03-31	0.004	0.004	0.004	0.004	0.004	1,251,571
2025-03-28	0.004	0.004	0.004	0.004	0.004	0
2025-03-27	0.004	0.004	0.004	0.004	0.004	0
2025-03-26	0.004	0.004	0.004	0.004	0.004	103,357
2025-03-25	0.004	0.004	0.004	0.004	0.004	0
2025-03-24	0.004	0.004	0.004	0.004	0.004	750,000
2025-03-21	0.004	0.004	0.004	0.004	0.004	868,291
2025-03-20	0.004	0.005	0.004	0.005	0.005	3,108,855
2025-03-19	0.004	0.004	0.004	0.004	0.004	26,553,453
2025-03-18	0.004	0.004	0.004	0.004	0.004	3,536
2025-03-17	0.004	0.004	0.004	0.004	0.004	90,000
2025-03-14	0.004	0.004	0.004	0.004	0.004	0
2025-03-13	0.004	0.004	0.004	0.004	0.004	249,750
2025-03-12	0.004	0.004	0.004	0.004	0.004	0
2025-03-11	0.004	0.004	0.004	0.004	0.004	0
2025-03-10	0.004	0.004	0.004	0.004	0.004	152,843
2025-03-07	0.004	0.004	0.004	0.004	0.004	246,419
2025-03-06	0.003	0.003	0.003	0.003	0.003	0
2025-03-05	0.003	0.003	0.003	0.003	0.003	1,400,000
2025-03-04	0.004	0.004	0.004	0.004	0.004	0
2025-03-03	0.004	0.004	0.004	0.004	0.004	0
2025-02-28	0.004	0.004	0.004	0.004	0.004	0
2025-02-27	0.004	0.004	0.004	0.004	0.004	3,000,000

← NewerPage 7 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.