Macarthur Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.031	0.031	0.031	0.031	0.031	388
2026-02-05	0.031	0.031	0.031	0.031	0.031	0
2026-02-04	0.031	0.031	0.031	0.031	0.031	40,000
2026-02-03	0.030	0.030	0.030	0.030	0.030	0
2026-02-02	0.030	0.030	0.030	0.030	0.030	0
2026-01-30	0.030	0.030	0.030	0.030	0.030	0
2026-01-29	0.033	0.033	0.030	0.030	0.030	124,885
2026-01-28	0.027	0.033	0.027	0.033	0.033	205,857
2026-01-27	0.027	0.027	0.027	0.027	0.027	46,443
2026-01-23	0.029	0.029	0.029	0.029	0.029	0
2026-01-22	0.029	0.029	0.029	0.029	0.029	0
2026-01-21	0.032	0.032	0.029	0.029	0.029	4,633
2026-01-20	0.030	0.030	0.030	0.030	0.030	0
2026-01-19	0.030	0.030	0.030	0.030	0.030	0
2026-01-16	0.030	0.030	0.030	0.030	0.030	3,000
2026-01-15	0.030	0.030	0.030	0.030	0.030	250
2026-01-14	0.030	0.030	0.030	0.030	0.030	0
2026-01-13	0.030	0.030	0.030	0.030	0.030	6,097
2026-01-12	0.032	0.032	0.030	0.030	0.030	151,000
2026-01-09	0.030	0.030	0.030	0.030	0.030	43,903
2026-01-08	0.030	0.030	0.030	0.030	0.030	0
2026-01-07	0.033	0.033	0.030	0.030	0.030	125,000
2026-01-06	0.030	0.032	0.030	0.032	0.032	55,446
2026-01-05	0.027	0.027	0.027	0.027	0.027	10,000
2026-01-02	0.024	0.024	0.024	0.024	0.024	0
2025-12-31	0.024	0.024	0.024	0.024	0.024	12,500
2025-12-30	0.024	0.024	0.023	0.024	0.024	39,779
2025-12-29	0.022	0.022	0.022	0.022	0.022	24,000
2025-12-24	0.020	0.020	0.020	0.020	0.020	442,720
2025-12-23	0.019	0.020	0.017	0.017	0.017	299,735
2025-12-22	0.018	0.018	0.018	0.018	0.018	37,727
2025-12-19	0.019	0.019	0.019	0.019	0.019	325,883
2025-12-18	0.021	0.021	0.018	0.019	0.019	372,487
2025-12-17	0.022	0.022	0.022	0.022	0.022	39,925
2025-12-16	0.022	0.022	0.022	0.022	0.022	0
2025-12-15	0.021	0.022	0.021	0.022	0.022	63,075
2025-12-12	0.020	0.020	0.020	0.020	0.020	0
2025-12-11	0.027	0.027	0.020	0.020	0.020	1,251,591
2025-12-10	0.026	0.026	0.026	0.026	0.026	4,081
2025-12-09	0.030	0.030	0.030	0.030	0.030	0
2025-12-08	0.030	0.030	0.030	0.030	0.030	0
2025-12-05	0.030	0.030	0.030	0.030	0.030	17,000
2025-12-04	0.030	0.030	0.030	0.030	0.030	0
2025-12-03	0.031	0.031	0.030	0.030	0.030	280,055
2025-12-02	0.030	0.030	0.030	0.030	0.030	0
2025-12-01	0.030	0.030	0.030	0.030	0.030	0
2025-11-28	0.030	0.030	0.030	0.030	0.030	12,500
2025-11-27	0.035	0.035	0.035	0.035	0.035	25,000
2025-11-26	0.035	0.035	0.035	0.035	0.035	0
2025-11-25	0.035	0.035	0.035	0.035	0.035	25,000
2025-11-24	0.036	0.036	0.036	0.036	0.036	13,273
2025-11-21	0.039	0.041	0.039	0.039	0.039	161,086
2025-11-20	0.043	0.043	0.040	0.040	0.040	52,500
2025-11-19	0.043	0.043	0.043	0.043	0.043	0
2025-11-18	0.046	0.046	0.043	0.043	0.043	83,693
2025-11-17	0.055	0.055	0.049	0.049	0.049	176,707
2025-11-14	0.055	0.055	0.055	0.055	0.055	25,851
2025-11-13	0.058	0.058	0.058	0.058	0.058	0
2025-11-12	0.058	0.058	0.058	0.058	0.058	30
2025-11-11	0.060	0.060	0.060	0.060	0.060	58

← NewerPage 4 of 22 · 1,270 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.