MRG Metals Ltd historical data

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

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

← NewerPage 9 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.