Mont Royal Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.032	0.032	0.032	0.032	0.145	2,275
2023-07-03	0.025	0.033	0.025	0.030	0.135	145,298
2023-06-30	0.026	0.026	0.025	0.025	0.115	173,106
2023-06-29	0.026	0.029	0.026	0.029	0.130	82,951
2023-06-28	0.025	0.029	0.025	0.029	0.130	283,551
2023-06-27	0.031	0.031	0.026	0.026	0.120	207,777
2023-06-26	0.033	0.033	0.030	0.030	0.135	283,170
2023-06-23	0.027	0.033	0.027	0.033	0.150	221,666
2023-06-22	0.025	0.029	0.025	0.026	0.120	509,930
2023-06-21	0.025	0.025	0.024	0.024	0.110	207,616
2023-06-20	0.026	0.033	0.024	0.026	0.120	442,885
2023-06-19	0.019	0.026	0.019	0.024	0.110	1,581,892
2023-06-16	0.019	0.019	0.019	0.019	0.088	1,186,632
2023-06-15	0.019	0.019	0.019	0.019	0.088	333,306
2023-06-14	0.018	0.018	0.018	0.018	0.082	117,195
2023-06-13	0.018	0.018	0.018	0.018	0.084	71,000
2023-06-09	0.019	0.019	0.018	0.019	0.085	132,453
2023-06-08	0.019	0.019	0.019	0.019	0.087	0
2023-06-07	0.019	0.019	0.018	0.019	0.087	1,233,643
2023-06-06	0.019	0.019	0.019	0.019	0.086	72,500
2023-06-05	0.019	0.019	0.019	0.019	0.087	25,000
2023-06-02	0.019	0.019	0.019	0.019	0.087	0
2023-06-01	0.019	0.019	0.019	0.019	0.087	0
2023-05-31	0.019	0.019	0.019	0.019	0.087	102,500
2023-05-30	0.019	0.019	0.019	0.019	0.087	0
2023-05-29	0.018	0.019	0.018	0.019	0.087	275,000
2023-05-26	0.019	0.019	0.019	0.019	0.087	150,000
2023-05-25	0.019	0.019	0.019	0.019	0.087	100,000
2023-05-24	0.019	0.019	0.019	0.019	0.088	250,000
2023-05-23	0.019	0.019	0.019	0.019	0.087	94,768
2023-05-22	0.018	0.018	0.018	0.018	0.083	481
2023-05-19	0.019	0.019	0.019	0.019	0.088	24,275
2023-05-18	0.019	0.019	0.019	0.019	0.088	101,040
2023-05-17	0.019	0.019	0.019	0.019	0.086	245,247
2023-05-16	0.019	0.019	0.019	0.019	0.088	0
2023-05-15	0.019	0.019	0.019	0.019	0.088	40,000
2023-05-12	0.019	0.020	0.019	0.019	0.088	454,700
2023-05-11	0.020	0.020	0.020	0.020	0.090	0
2023-05-10	0.020	0.020	0.020	0.020	0.090	0
2023-05-09	0.020	0.020	0.020	0.020	0.090	40,000
2023-05-08	0.020	0.021	0.020	0.021	0.094	151,000
2023-05-05	0.020	0.020	0.019	0.020	0.091	77,300
2023-05-04	0.020	0.020	0.020	0.020	0.090	27,777
2023-05-03	0.020	0.020	0.020	0.020	0.093	0
2023-05-02	0.020	0.020	0.019	0.020	0.093	510,363
2023-05-01	0.019	0.019	0.019	0.019	0.087	11,400
2023-04-28	0.019	0.020	0.019	0.020	0.091	42,400
2023-04-27	0.021	0.021	0.021	0.021	0.094	0
2023-04-26	0.020	0.021	0.019	0.021	0.094	361,555
2023-04-24	0.022	0.022	0.022	0.022	0.099	0
2023-04-21	0.022	0.022	0.022	0.022	0.099	0
2023-04-20	0.022	0.022	0.022	0.022	0.099	18,000
2023-04-19	0.022	0.022	0.022	0.022	0.100	0
2023-04-18	0.023	0.023	0.022	0.022	0.100	210,751
2023-04-17	0.025	0.025	0.022	0.022	0.100	81,789
2023-04-14	0.025	0.025	0.025	0.025	0.115	0
2023-04-13	0.025	0.025	0.025	0.025	0.115	40,074
2023-04-12	0.023	0.023	0.023	0.023	0.105	67,500
2023-04-11	0.023	0.023	0.023	0.023	0.105	40,000
2023-04-06	0.024	0.024	0.024	0.024	0.110	0

← NewerPage 15 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.