Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.018	0.018	0.018	0.018	0.018	855,573
2026-05-04	0.020	0.021	0.019	0.019	0.019	1,512,952
2026-05-01	0.017	0.020	0.017	0.020	0.020	24,571
2026-04-30	0.019	0.019	0.019	0.019	0.019	294,695
2026-04-29	0.020	0.020	0.020	0.020	0.020	1,102,682
2026-04-28	0.018	0.020	0.018	0.019	0.019	1,256,524
2026-04-27	0.018	0.018	0.018	0.018	0.018	0
2026-04-24	0.017	0.018	0.016	0.018	0.018	677,782
2026-04-23	0.017	0.017	0.017	0.017	0.017	169,148
2026-04-22	0.019	0.020	0.017	0.017	0.017	4,156,639
2026-04-21	0.021	0.021	0.020	0.020	0.020	255,505
2026-04-20	0.022	0.022	0.020	0.020	0.020	75,199
2026-04-17	0.021	0.023	0.020	0.020	0.020	510,117
2026-04-16	0.021	0.021	0.021	0.021	0.021	0
2026-04-15	0.021	0.021	0.021	0.021	0.021	200
2026-04-14	0.021	0.021	0.021	0.021	0.021	0
2026-04-13	0.019	0.023	0.019	0.021	0.021	396,209
2026-04-10	0.020	0.020	0.020	0.020	0.020	0
2026-04-09	0.020	0.020	0.020	0.020	0.020	0
2026-04-08	0.020	0.020	0.020	0.020	0.020	0
2026-04-07	0.020	0.020	0.020	0.020	0.020	102,097
2026-04-02	0.020	0.020	0.020	0.020	0.020	54,923
2026-04-01	0.019	0.019	0.019	0.019	0.019	0
2026-03-31	0.018	0.019	0.018	0.019	0.019	600,054
2026-03-30	0.018	0.018	0.018	0.018	0.018	6,109
2026-03-27	0.019	0.019	0.018	0.018	0.018	188,479
2026-03-26	0.018	0.018	0.018	0.018	0.018	157,119
2026-03-25	0.017	0.017	0.017	0.017	0.017	2,976
2026-03-24	0.019	0.019	0.019	0.019	0.019	0
2026-03-23	0.021	0.021	0.019	0.019	0.019	665,188
2026-03-20	0.021	0.021	0.021	0.021	0.021	35,209
2026-03-19	0.021	0.021	0.021	0.021	0.021	0
2026-03-18	0.021	0.021	0.021	0.021	0.021	0
2026-03-17	0.022	0.022	0.021	0.021	0.021	226,889
2026-03-16	0.023	0.023	0.022	0.022	0.022	63,698
2026-03-13	0.023	0.023	0.022	0.022	0.022	6,276
2026-03-12	0.023	0.023	0.021	0.023	0.023	848,184
2026-03-11	0.023	0.024	0.023	0.023	0.023	250,271
2026-03-10	0.025	0.025	0.025	0.025	0.025	0
2026-03-09	0.025	0.025	0.025	0.025	0.025	161,065
2026-03-06	0.026	0.026	0.025	0.026	0.026	224,265
2026-03-05	0.026	0.027	0.026	0.027	0.027	504,872
2026-03-04	0.031	0.031	0.025	0.029	0.029	2,371,709
2026-03-03	0.030	0.032	0.029	0.029	0.029	774,524
2026-03-02	0.038	0.039	0.029	0.029	0.029	3,799,062
2026-02-27	0.033	0.033	0.033	0.033	0.033	0
2026-02-26	0.033	0.033	0.033	0.033	0.033	0
2026-02-25	0.029	0.035	0.029	0.033	0.033	912,050
2026-02-24	0.029	0.029	0.029	0.029	0.029	100,002
2026-02-23	0.028	0.029	0.024	0.029	0.029	3,271,324
2026-02-20	0.029	0.029	0.027	0.028	0.028	571,028
2026-02-19	0.028	0.029	0.028	0.029	0.029	31,191
2026-02-18	0.028	0.028	0.028	0.028	0.028	0
2026-02-17	0.028	0.028	0.028	0.028	0.028	0
2026-02-16	0.029	0.029	0.028	0.028	0.028	2,100
2026-02-13	0.029	0.029	0.029	0.029	0.029	0
2026-02-12	0.029	0.029	0.029	0.029	0.029	84,250
2026-02-11	0.028	0.029	0.028	0.029	0.029	120,000
2026-02-10	0.030	0.031	0.030	0.031	0.031	52,372
2026-02-09	0.030	0.030	0.029	0.029	0.029	874,596

← NewerPage 3 of 22 · 1,265 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.