MRG Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,979,074 |
| 2024-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,706,737 |
| 2024-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,089,063 |
| 2024-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 917,083 |
| 2024-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,267 |
| 2024-11-19 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,375,000 |
| 2024-11-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 430,575 |
| 2024-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,367,982 |
| 2024-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 589,283 |
| 2024-11-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,904,620 |
| 2024-11-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 95,082 |
| 2024-11-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,151,822 |
| 2024-11-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,407,136 |
| 2024-11-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 228,371 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,087,161 |
| 2024-11-05 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 2,994,768 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 779,102 |
| 2024-11-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,289,859 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 125,000 |
| 2024-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,500,000 |
| 2024-10-28 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 7,476,193 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 10,932,752 |
| 2024-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,500,000 |
| 2024-10-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,251,714 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,252,500 |
| 2024-10-18 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 2,525,000 |
| 2024-10-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-16 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,054,653 |
| 2024-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2024-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 100,000 |
| 2024-10-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 5,165,077 |
| 2024-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,039 |
| 2024-10-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 50,000 |
| 2024-10-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-07 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 548,714 |
| 2024-10-04 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 331,199 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,397,211 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,907,143 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 732,857 |
| 2024-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,968,078 |
| 2024-09-27 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 7,559,510 |
| 2024-09-26 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 569,851 |
| 2024-09-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 873,110 |
| 2024-09-24 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,862,509 |
| 2024-09-23 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 925,100 |
| 2024-09-20 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 32,256,736 |
| 2024-09-19 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 218,333 |
| 2024-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,900,000 |
| 2024-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 290 |
| 2024-09-16 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 5,782,061 |
| 2024-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,002 |
| 2024-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-10 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,441,398 |
| 2024-09-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
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.