Megado Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.014	0.014	0.014	0.014	0.014	0
2025-05-23	0.015	0.015	0.014	0.014	0.014	184,514
2025-05-22	0.013	0.013	0.013	0.013	0.013	0
2025-05-21	0.013	0.013	0.013	0.013	0.013	0
2025-05-20	0.013	0.013	0.013	0.013	0.013	343,093
2025-05-19	0.013	0.013	0.013	0.013	0.013	100,000
2025-05-16	0.012	0.012	0.012	0.012	0.012	0
2025-05-15	0.011	0.012	0.011	0.012	0.012	471,177
2025-05-14	0.011	0.011	0.011	0.011	0.011	0
2025-05-13	0.011	0.011	0.011	0.011	0.011	0
2025-05-12	0.011	0.011	0.011	0.011	0.011	200,000
2025-05-09	0.011	0.011	0.011	0.011	0.011	169,698
2025-05-08	0.011	0.011	0.011	0.011	0.011	0
2025-05-07	0.011	0.011	0.011	0.011	0.011	0
2025-05-06	0.011	0.011	0.011	0.011	0.011	0
2025-05-05	0.011	0.011	0.010	0.011	0.011	387,406
2025-05-02	0.011	0.011	0.011	0.011	0.011	419,101
2025-05-01	0.010	0.010	0.010	0.010	0.010	300,000
2025-04-30	0.009	0.009	0.009	0.009	0.009	93,765
2025-04-29	0.011	0.011	0.008	0.008	0.008	835,592
2025-04-28	0.011	0.011	0.010	0.010	0.010	692,851
2025-04-24	0.011	0.011	0.011	0.011	0.011	0
2025-04-23	0.010	0.011	0.010	0.011	0.011	208,533
2025-04-22	0.010	0.010	0.010	0.010	0.010	344,465
2025-04-17	0.011	0.011	0.008	0.010	0.010	2,335,010
2025-04-16	0.011	0.011	0.011	0.011	0.011	28,000
2025-04-15	0.011	0.011	0.011	0.011	0.011	97,341
2025-04-14	0.011	0.011	0.011	0.011	0.011	526,755
2025-04-11	0.011	0.011	0.011	0.011	0.011	87,077
2025-04-10	0.012	0.012	0.011	0.011	0.011	1,242,751
2025-04-09	0.012	0.012	0.010	0.011	0.011	1,920,581
2025-04-08	0.015	0.015	0.015	0.015	0.015	0
2025-04-07	0.015	0.015	0.015	0.015	0.015	0
2025-04-04	0.015	0.015	0.015	0.015	0.015	897
2025-04-03	0.015	0.015	0.015	0.015	0.015	0
2025-04-02	0.015	0.015	0.015	0.015	0.015	0
2025-04-01	0.015	0.015	0.015	0.015	0.015	0
2025-03-31	0.015	0.015	0.015	0.015	0.015	182,636
2025-03-28	0.015	0.015	0.015	0.015	0.015	149,800
2025-03-27	0.015	0.015	0.015	0.015	0.015	80,200
2025-03-26	0.014	0.015	0.014	0.015	0.015	27,300
2025-03-25	0.014	0.014	0.014	0.014	0.014	0
2025-03-24	0.014	0.014	0.013	0.014	0.014	235,161
2025-03-21	0.015	0.015	0.015	0.015	0.015	1,000
2025-03-20	0.014	0.014	0.014	0.014	0.014	0
2025-03-19	0.014	0.014	0.014	0.014	0.014	0
2025-03-18	0.014	0.014	0.014	0.014	0.014	0
2025-03-17	0.014	0.014	0.014	0.014	0.014	84,338
2025-03-14	0.012	0.015	0.012	0.015	0.015	459,570
2025-03-13	0.012	0.012	0.012	0.012	0.012	200,000
2025-03-12	0.014	0.014	0.014	0.014	0.014	0
2025-03-11	0.014	0.014	0.014	0.014	0.014	0
2025-03-10	0.014	0.014	0.014	0.014	0.014	71
2025-03-07	0.014	0.014	0.014	0.014	0.014	0
2025-03-06	0.014	0.014	0.014	0.014	0.014	1,185,712
2025-03-05	0.015	0.015	0.015	0.015	0.015	177,394
2025-03-04	0.015	0.015	0.015	0.015	0.015	152,606
2025-03-03	0.015	0.015	0.015	0.015	0.015	0
2025-02-28	0.015	0.015	0.015	0.015	0.015	0
2025-02-27	0.015	0.015	0.015	0.015	0.015	47,394

← NewerPage 7 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.