MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.004	0.004	0.004	0.004	0.004	125,000
2026-07-28	0.003	0.003	0.003	0.003	0.003	1,091,587
2026-07-27	0.004	0.004	0.004	0.004	0.004	0
2026-07-24	0.004	0.004	0.004	0.004	0.004	0
2026-07-23	0.004	0.004	0.004	0.004	0.004	0
2026-07-22	0.004	0.004	0.004	0.004	0.004	2,000,000
2026-07-21	0.004	0.004	0.004	0.004	0.004	0
2026-07-20	0.003	0.004	0.003	0.004	0.004	866,666
2026-07-17	0.004	0.004	0.004	0.004	0.004	75,000
2026-07-16	0.004	0.004	0.004	0.004	0.004	0
2026-07-15	0.004	0.004	0.004	0.004	0.004	0
2026-07-14	0.004	0.004	0.004	0.004	0.004	0
2026-07-13	0.004	0.004	0.004	0.004	0.004	0
2026-07-10	0.004	0.004	0.004	0.004	0.004	25,011
2026-07-09	0.004	0.004	0.004	0.004	0.004	20,000
2026-07-08	0.004	0.004	0.004	0.004	0.004	2,128,000
2026-07-07	0.004	0.004	0.004	0.004	0.004	0
2026-07-06	0.004	0.004	0.004	0.004	0.004	4,467,518
2026-07-03	0.004	0.004	0.004	0.004	0.004	0
2026-07-02	0.004	0.004	0.004	0.004	0.004	499,250
2026-07-01	0.004	0.004	0.003	0.003	0.003	3,840,750
2026-06-30	0.004	0.004	0.004	0.004	0.004	1,105,419
2026-06-29	0.003	0.003	0.003	0.003	0.003	0
2026-06-26	0.003	0.003	0.003	0.003	0.003	0
2026-06-25	0.003	0.003	0.003	0.003	0.003	150,000
2026-06-24	0.003	0.003	0.003	0.003	0.003	1,048,181
2026-06-23	0.004	0.004	0.003	0.003	0.003	4,474,517
2026-06-22	0.003	0.004	0.003	0.004	0.004	1,640,000
2026-06-19	0.004	0.004	0.004	0.004	0.004	53,893
2026-06-18	0.004	0.004	0.004	0.004	0.004	2,694,073
2026-06-17	0.003	0.003	0.003	0.003	0.003	50,000
2026-06-16	0.003	0.004	0.003	0.003	0.003	4,085,053
2026-06-15	0.004	0.004	0.003	0.003	0.003	32,285,143
2026-06-12	0.004	0.004	0.004	0.004	0.004	1,778,645
2026-06-11	0.004	0.004	0.004	0.004	0.004	170,944
2026-06-10	0.004	0.004	0.004	0.004	0.004	0
2026-06-09	0.004	0.004	0.004	0.004	0.004	0
2026-06-05	0.004	0.004	0.004	0.004	0.004	1,514,166
2026-06-04	0.003	0.003	0.003	0.003	0.003	953,000
2026-06-03	0.003	0.003	0.003	0.003	0.003	0
2026-06-02	0.003	0.003	0.003	0.003	0.003	1,200
2026-06-01	0.003	0.003	0.003	0.003	0.003	0
2026-05-29	0.003	0.003	0.003	0.003	0.003	2,096,008
2026-05-28	0.003	0.003	0.003	0.003	0.003	500,000
2026-05-27	0.004	0.004	0.004	0.004	0.004	0
2026-05-26	0.004	0.004	0.004	0.004	0.004	0
2026-05-25	0.004	0.004	0.004	0.004	0.004	283,591
2026-05-22	0.003	0.003	0.003	0.003	0.003	0
2026-05-21	0.003	0.003	0.003	0.003	0.003	899,002
2026-05-20	0.003	0.003	0.003	0.003	0.003	0
2026-05-19	0.004	0.004	0.003	0.003	0.003	2,500,000
2026-05-18	0.003	0.003	0.003	0.003	0.003	142,730
2026-05-15	0.004	0.004	0.004	0.004	0.004	1,350,003
2026-05-14	0.003	0.004	0.003	0.004	0.004	141,402
2026-05-13	0.004	0.004	0.004	0.004	0.004	2,554,153
2026-05-12	0.004	0.004	0.004	0.004	0.004	1,025,713
2026-05-11	0.004	0.004	0.004	0.004	0.004	2,577
2026-05-08	0.004	0.004	0.004	0.004	0.004	2,000,000
2026-05-07	0.004	0.004	0.004	0.004	0.004	1,460,001
2026-05-06	0.004	0.004	0.004	0.004	0.004	1,003,435

← NewerPage 2 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.