Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.030	0.030	0.029	0.029	0.029	874,596
2026-02-06	0.030	0.030	0.029	0.029	0.029	139,406
2026-02-05	0.031	0.032	0.030	0.030	0.030	924,684
2026-02-04	0.034	0.035	0.031	0.034	0.034	656,476
2026-02-03	0.033	0.033	0.032	0.032	0.032	1,743,255
2026-02-02	0.036	0.036	0.034	0.034	0.034	102,674
2026-01-30	0.037	0.037	0.035	0.036	0.036	406,953
2026-01-29	0.038	0.038	0.036	0.037	0.037	1,398,869
2026-01-28	0.039	0.041	0.036	0.038	0.038	3,494,171
2026-01-27	0.039	0.039	0.039	0.039	0.039	2,083,561
2026-01-23	0.039	0.039	0.038	0.038	0.038	163,421
2026-01-22	0.038	0.039	0.038	0.039	0.039	1,039,868
2026-01-21	0.040	0.040	0.038	0.038	0.038	4,337
2026-01-20	0.040	0.040	0.038	0.039	0.039	348,981
2026-01-19	0.040	0.040	0.039	0.040	0.040	637,068
2026-01-16	0.039	0.040	0.038	0.040	0.040	719,127
2026-01-15	0.039	0.040	0.038	0.039	0.039	881,375
2026-01-14	0.039	0.041	0.038	0.038	0.038	2,655,517
2026-01-13	0.036	0.038	0.036	0.038	0.038	2,074,519
2026-01-12	0.032	0.038	0.032	0.035	0.035	3,362,351
2026-01-09	0.032	0.034	0.032	0.032	0.032	1,492,989
2026-01-08	0.028	0.033	0.028	0.031	0.031	3,447,842
2026-01-07	0.028	0.028	0.028	0.028	0.028	250,001
2026-01-06	0.028	0.028	0.027	0.028	0.028	794,382
2026-01-05	0.028	0.028	0.028	0.028	0.028	684,838
2026-01-02	0.029	0.030	0.028	0.028	0.028	1,458,515
2025-12-31	0.029	0.029	0.029	0.029	0.029	37,238
2025-12-30	0.030	0.030	0.029	0.030	0.030	60,516
2025-12-29	0.030	0.030	0.029	0.030	0.030	1,576,709
2025-12-24	0.031	0.031	0.029	0.029	0.029	1,291,272
2025-12-23	0.034	0.035	0.030	0.032	0.032	22,486,402
2025-12-22	0.033	0.040	0.031	0.034	0.034	2,874,849
2025-12-19	0.031	0.032	0.030	0.032	0.032	1,151,000
2025-12-18	0.028	0.030	0.028	0.030	0.030	544,732
2025-12-17	0.026	0.026	0.026	0.026	0.026	128,112
2025-12-16	0.027	0.027	0.027	0.027	0.027	251,191
2025-12-15	0.030	0.030	0.027	0.027	0.027	37,417
2025-12-12	0.030	0.030	0.030	0.030	0.030	248,117
2025-12-11	0.031	0.031	0.030	0.030	0.030	213,916
2025-12-10	0.031	0.031	0.031	0.031	0.031	0
2025-12-09	0.031	0.031	0.031	0.031	0.031	0
2025-12-08	0.031	0.031	0.031	0.031	0.031	14
2025-12-05	0.029	0.032	0.029	0.031	0.031	348,739
2025-12-04	0.026	0.026	0.026	0.026	0.026	0
2025-12-03	0.028	0.028	0.026	0.026	0.026	403,612
2025-12-02	0.027	0.027	0.027	0.027	0.027	0
2025-12-01	0.027	0.027	0.027	0.027	0.027	0
2025-11-28	0.027	0.027	0.027	0.027	0.027	20,000
2025-11-27	0.026	0.026	0.026	0.026	0.026	0
2025-11-26	0.026	0.026	0.026	0.026	0.026	0
2025-11-25	0.026	0.026	0.026	0.026	0.026	0
2025-11-24	0.028	0.028	0.026	0.026	0.026	462,220
2025-11-21	0.028	0.028	0.028	0.028	0.028	135,000
2025-11-20	0.028	0.028	0.028	0.028	0.028	0
2025-11-19	0.028	0.028	0.028	0.028	0.028	303,266
2025-11-18	0.027	0.027	0.027	0.027	0.027	207,106
2025-11-17	0.026	0.028	0.026	0.028	0.028	323,514
2025-11-14	0.027	0.027	0.027	0.027	0.027	0
2025-11-13	0.027	0.027	0.027	0.027	0.027	750,120
2025-11-12	0.029	0.029	0.029	0.029	0.029	130,749

← NewerPage 4 of 22 · 1,266 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.