MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.004	0.004	0.004	0.004	0.004	3,000,000
2025-02-26	0.003	0.004	0.003	0.004	0.004	590,000
2025-02-25	0.004	0.004	0.004	0.004	0.004	0
2025-02-24	0.003	0.004	0.003	0.004	0.004	6,100,000
2025-02-21	0.004	0.004	0.004	0.004	0.004	0
2025-02-20	0.004	0.004	0.004	0.004	0.004	0
2025-02-19	0.004	0.004	0.004	0.004	0.004	4,000,000
2025-02-18	0.003	0.003	0.003	0.003	0.003	1
2025-02-17	0.003	0.003	0.003	0.003	0.003	714,245
2025-02-14	0.004	0.004	0.004	0.004	0.004	13,323,773
2025-02-13	0.004	0.004	0.004	0.004	0.004	0
2025-02-12	0.004	0.004	0.004	0.004	0.004	0
2025-02-11	0.003	0.004	0.003	0.004	0.004	1,110,285
2025-02-10	0.004	0.004	0.004	0.004	0.004	0
2025-02-07	0.004	0.004	0.004	0.004	0.004	1,110,285
2025-02-06	0.004	0.004	0.003	0.003	0.003	310,500
2025-02-05	0.004	0.004	0.004	0.004	0.004	100,000
2025-02-04	0.003	0.003	0.003	0.003	0.003	1,849,252
2025-02-03	0.004	0.004	0.004	0.004	0.004	946,100
2025-01-31	0.004	0.004	0.004	0.004	0.004	0
2025-01-30	0.004	0.004	0.004	0.004	0.004	0
2025-01-29	0.004	0.004	0.004	0.004	0.004	0
2025-01-28	0.004	0.004	0.004	0.004	0.004	0
2025-01-24	0.004	0.004	0.004	0.004	0.004	275,000
2025-01-23	0.004	0.004	0.004	0.004	0.004	450,000
2025-01-22	0.004	0.004	0.004	0.004	0.004	100,000
2025-01-21	0.004	0.004	0.004	0.004	0.004	0
2025-01-20	0.004	0.004	0.004	0.004	0.004	30,021,073
2025-01-17	0.004	0.004	0.004	0.004	0.004	0
2025-01-16	0.004	0.004	0.004	0.004	0.004	4,090,002
2025-01-15	0.005	0.005	0.004	0.004	0.004	2,304,659
2025-01-14	0.005	0.005	0.004	0.004	0.004	19,280,823
2025-01-13	0.004	0.004	0.004	0.004	0.004	0
2025-01-10	0.004	0.004	0.004	0.004	0.004	0
2025-01-09	0.004	0.004	0.004	0.004	0.004	36,552,310
2025-01-08	0.003	0.003	0.003	0.003	0.003	2,350,000
2025-01-07	0.003	0.003	0.003	0.003	0.003	9,419,575
2025-01-06	0.003	0.003	0.003	0.003	0.003	4,431,840
2025-01-03	0.003	0.003	0.003	0.003	0.003	0
2025-01-02	0.004	0.004	0.003	0.003	0.003	515,000
2024-12-31	0.004	0.004	0.003	0.003	0.003	2,903,750
2024-12-30	0.004	0.004	0.004	0.004	0.004	0
2024-12-27	0.004	0.004	0.004	0.004	0.004	50,000
2024-12-24	0.003	0.004	0.003	0.004	0.004	2,794,493
2024-12-23	0.003	0.003	0.003	0.003	0.003	10,685,519
2024-12-20	0.003	0.003	0.003	0.003	0.003	1,912,269
2024-12-19	0.003	0.003	0.003	0.003	0.003	472,087
2024-12-18	0.003	0.003	0.003	0.003	0.003	0
2024-12-17	0.003	0.003	0.003	0.003	0.003	270,148
2024-12-16	0.003	0.003	0.003	0.003	0.003	5,286,252
2024-12-13	0.003	0.003	0.003	0.003	0.003	0
2024-12-12	0.003	0.003	0.003	0.003	0.003	10,628,569
2024-12-11	0.003	0.003	0.003	0.003	0.003	0
2024-12-10	0.003	0.003	0.003	0.003	0.003	5,654,907
2024-12-09	0.004	0.004	0.003	0.003	0.003	715,692
2024-12-06	0.003	0.003	0.003	0.003	0.003	4,736,105
2024-12-05	0.003	0.003	0.003	0.003	0.003	5,470,747
2024-12-04	0.003	0.004	0.003	0.003	0.003	2,729,444
2024-12-03	0.003	0.003	0.003	0.003	0.003	451,880
2024-12-02	0.003	0.003	0.003	0.003	0.003	17,617,359

← NewerPage 8 of 22 · 1,272 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.