Macarthur Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.027	0.027	0.023	0.023	0.023	166,017
2025-05-23	0.020	0.020	0.020	0.020	0.020	0
2025-05-22	0.020	0.020	0.020	0.020	0.020	55,000
2025-05-21	0.019	0.019	0.019	0.019	0.019	295,182
2025-05-20	0.020	0.020	0.020	0.020	0.020	0
2025-05-19	0.018	0.020	0.018	0.020	0.020	176,709
2025-05-16	0.018	0.018	0.018	0.018	0.018	30,000
2025-05-15	0.020	0.020	0.020	0.020	0.020	293,202
2025-05-14	0.020	0.020	0.020	0.020	0.020	231,374
2025-05-13	0.022	0.022	0.017	0.017	0.017	140,414
2025-05-12	0.020	0.020	0.020	0.020	0.020	341,426
2025-05-09	0.018	0.018	0.018	0.018	0.018	0
2025-05-08	0.019	0.020	0.018	0.018	0.018	1,131,377
2025-05-07	0.026	0.026	0.022	0.022	0.022	577,628
2025-05-06	0.027	0.027	0.027	0.027	0.027	0
2025-05-05	0.027	0.027	0.026	0.027	0.027	314,869
2025-05-02	0.027	0.027	0.027	0.027	0.027	0
2025-05-01	0.027	0.027	0.027	0.027	0.027	9,000
2025-04-30	0.026	0.026	0.026	0.026	0.026	0
2025-04-29	0.026	0.026	0.026	0.026	0.026	0
2025-04-28	0.026	0.026	0.026	0.026	0.026	170
2025-04-24	0.026	0.027	0.025	0.026	0.026	223,880
2025-04-23	0.025	0.025	0.025	0.025	0.025	20,254
2025-04-22	0.025	0.026	0.024	0.024	0.024	679,041
2025-04-17	0.025	0.028	0.025	0.028	0.028	64,000
2025-04-16	0.030	0.030	0.028	0.028	0.028	248,821
2025-04-15	0.029	0.030	0.028	0.030	0.030	874,194
2025-04-14	0.029	0.029	0.029	0.029	0.029	8,644
2025-04-11	0.032	0.032	0.032	0.032	0.032	17,601
2025-04-10	0.033	0.033	0.032	0.033	0.033	23,384
2025-04-09	0.033	0.033	0.033	0.033	0.033	0
2025-04-08	0.033	0.033	0.033	0.033	0.033	0
2025-04-07	0.033	0.033	0.033	0.033	0.033	0
2025-04-04	0.033	0.033	0.033	0.033	0.033	0
2025-04-03	0.033	0.033	0.033	0.033	0.033	14,000
2025-04-02	0.031	0.031	0.031	0.031	0.031	0
2025-04-01	0.031	0.033	0.030	0.031	0.031	397,845
2025-03-31	0.032	0.032	0.032	0.032	0.032	0
2025-03-28	0.032	0.032	0.032	0.032	0.032	15,747
2025-03-27	0.034	0.034	0.034	0.034	0.034	2,428
2025-03-26	0.032	0.035	0.032	0.035	0.035	36,017
2025-03-25	0.032	0.032	0.032	0.032	0.032	0
2025-03-24	0.033	0.033	0.032	0.032	0.032	297,419
2025-03-21	0.035	0.035	0.033	0.033	0.033	682,800
2025-03-20	0.032	0.037	0.032	0.037	0.037	259,190
2025-03-19	0.036	0.036	0.036	0.036	0.036	0
2025-03-18	0.036	0.036	0.036	0.036	0.036	0
2025-03-17	0.036	0.036	0.036	0.036	0.036	0
2025-03-14	0.035	0.036	0.035	0.036	0.036	80,409
2025-03-13	0.032	0.032	0.032	0.032	0.032	0
2025-03-12	0.032	0.032	0.032	0.032	0.032	0
2025-03-11	0.032	0.032	0.032	0.032	0.032	0
2025-03-10	0.035	0.036	0.032	0.032	0.032	323,290
2025-03-07	0.035	0.035	0.035	0.035	0.035	0
2025-03-06	0.035	0.035	0.035	0.035	0.035	15,123
2025-03-05	0.035	0.035	0.035	0.035	0.035	0
2025-03-04	0.035	0.035	0.035	0.035	0.035	7,000
2025-03-03	0.031	0.031	0.031	0.031	0.031	5,426
2025-02-28	0.031	0.031	0.031	0.031	0.031	0
2025-02-27	0.035	0.035	0.031	0.031	0.031	245,345

← NewerPage 7 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.