MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.004	0.004	0.004	0.004	0.004	1,003,435
2026-05-05	0.004	0.004	0.004	0.004	0.004	0
2026-05-04	0.004	0.004	0.004	0.004	0.004	0
2026-05-01	0.004	0.004	0.004	0.004	0.004	0
2026-04-30	0.004	0.004	0.004	0.004	0.004	2,061,023
2026-04-29	0.004	0.004	0.004	0.004	0.004	0
2026-04-28	0.004	0.004	0.004	0.004	0.004	13,494
2026-04-27	0.004	0.004	0.004	0.004	0.004	1,699,998
2026-04-24	0.004	0.004	0.004	0.004	0.004	0
2026-04-23	0.004	0.004	0.004	0.004	0.004	166,683
2026-04-22	0.004	0.004	0.004	0.004	0.004	0
2026-04-21	0.004	0.004	0.004	0.004	0.004	0
2026-04-20	0.004	0.004	0.004	0.004	0.004	0
2026-04-17	0.004	0.004	0.004	0.004	0.004	700,000
2026-04-16	0.004	0.004	0.004	0.004	0.004	0
2026-04-15	0.004	0.004	0.004	0.004	0.004	0
2026-04-14	0.004	0.004	0.004	0.004	0.004	136,500
2026-04-13	0.004	0.004	0.004	0.004	0.004	0
2026-04-10	0.004	0.004	0.004	0.004	0.004	3,559,761
2026-04-09	0.003	0.003	0.003	0.003	0.003	2,000,000
2026-04-08	0.004	0.004	0.004	0.004	0.004	1,161,134
2026-04-07	0.004	0.004	0.004	0.004	0.004	172,080
2026-04-02	0.004	0.004	0.003	0.003	0.003	4,744,998
2026-04-01	0.004	0.004	0.004	0.004	0.004	0
2026-03-31	0.004	0.004	0.004	0.004	0.004	1,058,995
2026-03-30	0.003	0.003	0.003	0.003	0.003	0
2026-03-27	0.003	0.003	0.003	0.003	0.003	0
2026-03-26	0.004	0.004	0.003	0.003	0.003	3,000,000
2026-03-25	0.004	0.004	0.004	0.004	0.004	3,045,414
2026-03-24	0.004	0.004	0.004	0.004	0.004	0
2026-03-23	0.004	0.004	0.004	0.004	0.004	899,720
2026-03-20	0.004	0.004	0.004	0.004	0.004	1,000,050
2026-03-19	0.004	0.004	0.004	0.004	0.004	1,396,300
2026-03-18	0.004	0.004	0.003	0.003	0.003	4,000,000
2026-03-17	0.004	0.004	0.004	0.004	0.004	3,899,250
2026-03-16	0.004	0.004	0.004	0.004	0.004	200,000
2026-03-13	0.004	0.004	0.003	0.004	0.004	650,000
2026-03-12	0.004	0.004	0.004	0.004	0.004	2,547,547
2026-03-11	0.004	0.004	0.004	0.004	0.004	1,401,450
2026-03-10	0.004	0.004	0.004	0.004	0.004	6,183,398
2026-03-09	0.004	0.004	0.004	0.004	0.004	7,470,913
2026-03-06	0.004	0.004	0.004	0.004	0.004	1,159,999
2026-03-05	0.005	0.005	0.005	0.005	0.005	0
2026-03-04	0.005	0.005	0.005	0.005	0.005	2,320,000
2026-03-03	0.004	0.005	0.004	0.005	0.005	5,529,063
2026-03-02	0.004	0.004	0.004	0.004	0.004	0
2026-02-27	0.004	0.004	0.004	0.004	0.004	2,188,579
2026-02-26	0.004	0.004	0.004	0.004	0.004	2,678,131
2026-02-25	0.004	0.004	0.004	0.004	0.004	2,808,291
2026-02-24	0.004	0.004	0.004	0.004	0.004	4,950,000
2026-02-23	0.004	0.004	0.004	0.004	0.004	12,727,111
2026-02-20	0.005	0.005	0.005	0.005	0.005	0
2026-02-19	0.004	0.005	0.004	0.005	0.005	1,929,896
2026-02-18	0.004	0.004	0.004	0.004	0.004	1,477,835
2026-02-17	0.004	0.004	0.004	0.004	0.004	5,215,879
2026-02-16	0.004	0.004	0.004	0.004	0.004	1,884,957
2026-02-13	0.005	0.005	0.005	0.005	0.005	0
2026-02-12	0.005	0.005	0.005	0.005	0.005	0
2026-02-11	0.004	0.005	0.004	0.005	0.005	1,893,298
2026-02-10	0.004	0.004	0.004	0.004	0.004	1,000,000

← NewerPage 3 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.