Macarthur Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.023	0.023	0.023	0.023	0
2026-07-28	0.023	0.023	0.023	0.023	0.023	0
2026-07-27	0.023	0.023	0.023	0.023	0.023	0
2026-07-24	0.023	0.023	0.023	0.023	0.023	0
2026-07-23	0.023	0.023	0.023	0.023	0.023	0
2026-07-22	0.023	0.023	0.023	0.023	0.023	0
2026-07-21	0.023	0.023	0.023	0.023	0.023	278,261
2026-07-20	0.023	0.023	0.023	0.023	0.023	5,000
2026-07-17	0.019	0.019	0.019	0.019	0.019	0
2026-07-16	0.019	0.019	0.019	0.019	0.019	0
2026-07-15	0.019	0.019	0.019	0.019	0.019	20,000
2026-07-14	0.022	0.022	0.017	0.017	0.017	49,800
2026-07-13	0.024	0.024	0.024	0.024	0.024	163,586
2026-07-10	0.024	0.024	0.024	0.024	0.024	0
2026-07-09	0.023	0.024	0.023	0.024	0.024	26,691
2026-07-08	0.022	0.022	0.022	0.022	0.022	0
2026-07-07	0.022	0.022	0.022	0.022	0.022	0
2026-07-06	0.022	0.022	0.022	0.022	0.022	92,409
2026-07-03	0.020	0.020	0.020	0.020	0.020	0
2026-07-02	0.019	0.020	0.019	0.020	0.020	623,881
2026-07-01	0.018	0.018	0.018	0.018	0.018	46,250
2026-06-30	0.017	0.018	0.016	0.018	0.018	574,824
2026-06-29	0.017	0.017	0.017	0.017	0.017	125,118
2026-06-26	0.017	0.017	0.017	0.017	0.017	204,450
2026-06-25	0.017	0.017	0.017	0.017	0.017	31,135
2026-06-24	0.018	0.018	0.018	0.018	0.018	38,892
2026-06-23	0.017	0.017	0.017	0.017	0.017	32,541
2026-06-22	0.022	0.022	0.017	0.017	0.017	149,622
2026-06-19	0.021	0.021	0.021	0.021	0.021	0
2026-06-18	0.021	0.021	0.021	0.021	0.021	380,112
2026-06-17	0.020	0.020	0.020	0.020	0.020	575,261
2026-06-16	0.024	0.024	0.024	0.024	0.024	4,933
2026-06-15	0.024	0.024	0.024	0.024	0.024	5,700
2026-06-12	0.024	0.024	0.024	0.024	0.024	0
2026-06-11	0.025	0.025	0.024	0.024	0.024	370,115
2026-06-10	0.026	0.026	0.025	0.025	0.025	69,116
2026-06-09	0.026	0.026	0.026	0.026	0.026	14,580
2026-06-05	0.028	0.028	0.027	0.027	0.027	49,631
2026-06-04	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-03	0.026	0.026	0.026	0.026	0.026	0
2026-06-02	0.026	0.026	0.026	0.026	0.026	40,000
2026-06-01	0.026	0.026	0.026	0.026	0.026	0
2026-05-29	0.026	0.026	0.026	0.026	0.026	0
2026-05-28	0.029	0.029	0.026	0.026	0.026	16,103
2026-05-27	0.028	0.028	0.028	0.028	0.028	0
2026-05-26	0.028	0.028	0.028	0.028	0.028	262,180
2026-05-25	0.028	0.028	0.028	0.028	0.028	11,000
2026-05-22	0.028	0.028	0.027	0.028	0.028	149,365
2026-05-21	0.029	0.030	0.029	0.030	0.030	624,932
2026-05-20	0.026	0.026	0.026	0.026	0.026	65,000
2026-05-19	0.028	0.028	0.026	0.026	0.026	45,800
2026-05-18	0.027	0.027	0.027	0.027	0.027	426,963
2026-05-15	0.027	0.027	0.027	0.027	0.027	0
2026-05-14	0.027	0.027	0.027	0.027	0.027	12,917
2026-05-13	0.027	0.027	0.027	0.027	0.027	0
2026-05-12	0.027	0.027	0.027	0.027	0.027	0
2026-05-11	0.025	0.027	0.025	0.027	0.027	26,078
2026-05-08	0.024	0.024	0.024	0.024	0.024	0
2026-05-07	0.024	0.024	0.024	0.024	0.024	0
2026-05-06	0.024	0.024	0.024	0.024	0.024	95,593

← 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.