Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.017	0.017	0.017	0.017	86,741
2026-07-28	0.020	0.020	0.020	0.020	0.020	0
2026-07-27	0.020	0.023	0.020	0.020	0.020	1,832,040
2026-07-24	0.019	0.019	0.019	0.019	0.019	0
2026-07-23	0.017	0.019	0.017	0.019	0.019	666,225
2026-07-22	0.017	0.017	0.017	0.017	0.017	31,312
2026-07-21	0.017	0.017	0.017	0.017	0.017	0
2026-07-20	0.017	0.017	0.017	0.017	0.017	466
2026-07-17	0.018	0.018	0.018	0.018	0.018	0
2026-07-16	0.018	0.018	0.018	0.018	0.018	0
2026-07-15	0.017	0.018	0.017	0.018	0.018	856,232
2026-07-14	0.015	0.015	0.015	0.015	0.015	47,265
2026-07-13	0.016	0.016	0.016	0.016	0.016	18,471
2026-07-10	0.017	0.017	0.017	0.017	0.017	480,578
2026-07-09	0.016	0.016	0.016	0.016	0.016	0
2026-07-08	0.016	0.016	0.016	0.016	0.016	8,163
2026-07-07	0.017	0.017	0.017	0.017	0.017	100,000
2026-07-06	0.016	0.016	0.016	0.016	0.016	0
2026-07-03	0.016	0.016	0.016	0.016	0.016	0
2026-07-02	0.016	0.016	0.016	0.016	0.016	247,900
2026-07-01	0.016	0.016	0.016	0.016	0.016	0
2026-06-30	0.013	0.016	0.013	0.016	0.016	6,203,976
2026-06-29	0.016	0.016	0.015	0.015	0.015	1,925,112
2026-06-26	0.014	0.017	0.014	0.017	0.017	544,010
2026-06-25	0.016	0.016	0.016	0.016	0.016	0
2026-06-24	0.014	0.016	0.014	0.016	0.016	32,937
2026-06-23	0.016	0.017	0.016	0.017	0.017	503,082
2026-06-22	0.017	0.017	0.016	0.016	0.016	798,394
2026-06-19	0.017	0.017	0.017	0.017	0.017	0
2026-06-18	0.018	0.018	0.017	0.017	0.017	332,621
2026-06-17	0.017	0.018	0.016	0.016	0.016	402,827
2026-06-16	0.017	0.017	0.017	0.017	0.017	51,462
2026-06-15	0.017	0.017	0.017	0.017	0.017	75,000
2026-06-12	0.017	0.017	0.017	0.017	0.017	50,000
2026-06-11	0.018	0.018	0.018	0.018	0.018	0
2026-06-10	0.018	0.018	0.018	0.018	0.018	173,384
2026-06-09	0.018	0.018	0.018	0.018	0.018	542,570
2026-06-05	0.019	0.019	0.018	0.018	0.018	624,589
2026-06-04	0.017	0.017	0.015	0.017	0.017	304,036
2026-06-03	0.018	0.018	0.017	0.017	0.017	972,336
2026-06-02	0.016	0.017	0.016	0.016	0.016	2,329,821
2026-06-01	0.016	0.016	0.015	0.015	0.015	987,131
2026-05-29	0.017	0.017	0.017	0.017	0.017	606,358
2026-05-28	0.018	0.018	0.018	0.018	0.018	0
2026-05-27	0.018	0.018	0.018	0.018	0.018	0
2026-05-26	0.018	0.018	0.018	0.018	0.018	0
2026-05-25	0.017	0.020	0.017	0.018	0.018	1,189,911
2026-05-22	0.017	0.017	0.017	0.017	0.017	0
2026-05-21	0.017	0.017	0.017	0.017	0.017	58,000
2026-05-20	0.017	0.017	0.017	0.017	0.017	361,264
2026-05-19	0.019	0.019	0.019	0.019	0.019	42,502
2026-05-18	0.019	0.019	0.019	0.019	0.019	0
2026-05-15	0.016	0.019	0.016	0.019	0.019	596,392
2026-05-14	0.018	0.018	0.018	0.018	0.018	0
2026-05-13	0.018	0.018	0.018	0.018	0.018	28,055
2026-05-12	0.020	0.020	0.019	0.020	0.020	1,063,852
2026-05-11	0.019	0.019	0.019	0.019	0.019	40,000
2026-05-08	0.019	0.019	0.019	0.019	0.019	0
2026-05-07	0.019	0.019	0.019	0.019	0.019	1,133,853
2026-05-06	0.017	0.018	0.017	0.018	0.018	261,716

← NewerPage 2 of 5 · 255 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.