MRG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.004	0.004	0.004	0.004	0.004	7,205,230
2026-02-06	0.005	0.005	0.004	0.004	0.004	10,370,634
2026-02-05	0.004	0.005	0.004	0.005	0.005	300,000
2026-02-04	0.005	0.005	0.005	0.005	0.005	1,200,000
2026-02-03	0.005	0.005	0.005	0.005	0.005	300,000
2026-02-02	0.005	0.005	0.005	0.005	0.005	200,000
2026-01-30	0.005	0.005	0.005	0.005	0.005	101,008
2026-01-29	0.005	0.005	0.005	0.005	0.005	1,104,000
2026-01-28	0.005	0.006	0.005	0.005	0.005	3,330,280
2026-01-27	0.005	0.006	0.005	0.005	0.005	28,640,960
2026-01-23	0.005	0.006	0.005	0.006	0.006	1,781,969
2026-01-22	0.005	0.005	0.005	0.005	0.005	0
2026-01-21	0.005	0.005	0.005	0.005	0.005	3,852,834
2026-01-20	0.006	0.006	0.006	0.006	0.006	877,483
2026-01-19	0.006	0.006	0.006	0.006	0.006	2,608,753
2026-01-16	0.005	0.005	0.005	0.005	0.005	345,550
2026-01-15	0.005	0.006	0.005	0.005	0.005	4,670,344
2026-01-14	0.005	0.005	0.005	0.005	0.005	1,879,565
2026-01-13	0.005	0.006	0.005	0.005	0.005	7,411,333
2026-01-12	0.004	0.005	0.004	0.005	0.005	6,041,332
2026-01-09	0.005	0.005	0.005	0.005	0.005	18,226,018
2026-01-08	0.005	0.005	0.005	0.005	0.005	150,000
2026-01-07	0.005	0.005	0.005	0.005	0.005	39,628
2026-01-06	0.004	0.005	0.004	0.005	0.005	359,939
2026-01-05	0.005	0.005	0.005	0.005	0.005	1,178,651
2026-01-02	0.004	0.004	0.004	0.004	0.004	9,852
2025-12-31	0.005	0.005	0.005	0.005	0.005	0
2025-12-30	0.004	0.005	0.004	0.005	0.005	262,503
2025-12-29	0.005	0.005	0.004	0.004	0.004	3,576,469
2025-12-24	0.005	0.005	0.005	0.005	0.005	5,057,982
2025-12-23	0.004	0.005	0.004	0.004	0.004	2,951,313
2025-12-22	0.004	0.004	0.004	0.004	0.004	0
2025-12-19	0.004	0.004	0.004	0.004	0.004	0
2025-12-18	0.004	0.004	0.004	0.004	0.004	6,850,487
2025-12-17	0.004	0.005	0.004	0.005	0.005	2,824,969
2025-12-16	0.004	0.004	0.004	0.004	0.004	765,778
2025-12-15	0.005	0.005	0.004	0.004	0.004	2,753,658
2025-12-12	0.005	0.005	0.005	0.005	0.005	1,896,457
2025-12-11	0.005	0.005	0.004	0.004	0.004	2,545,470
2025-12-10	0.004	0.004	0.004	0.004	0.004	947,350
2025-12-09	0.004	0.004	0.004	0.004	0.004	0
2025-12-08	0.004	0.004	0.004	0.004	0.004	1,063,789
2025-12-05	0.004	0.004	0.004	0.004	0.004	236,211
2025-12-04	0.004	0.004	0.004	0.004	0.004	794,531
2025-12-03	0.004	0.004	0.004	0.004	0.004	2,009,890
2025-12-02	0.004	0.004	0.004	0.004	0.004	426,296
2025-12-01	0.003	0.004	0.003	0.003	0.003	4,888,527
2025-11-28	0.004	0.004	0.004	0.004	0.004	1,000,673
2025-11-27	0.004	0.004	0.004	0.004	0.004	240,000
2025-11-26	0.004	0.004	0.004	0.004	0.004	38,237
2025-11-25	0.004	0.004	0.004	0.004	0.004	0
2025-11-24	0.004	0.004	0.004	0.004	0.004	325,000
2025-11-21	0.004	0.004	0.004	0.004	0.004	9,480,376
2025-11-20	0.004	0.004	0.004	0.004	0.004	5,000,000
2025-11-19	0.004	0.004	0.004	0.004	0.004	95,138
2025-11-18	0.005	0.005	0.005	0.005	0.005	0
2025-11-17	0.005	0.005	0.005	0.005	0.005	0
2025-11-14	0.005	0.005	0.005	0.005	0.005	528,832
2025-11-13	0.004	0.004	0.004	0.004	0.004	1,000,000
2025-11-12	0.004	0.004	0.004	0.004	0.004	200,000

← NewerPage 4 of 22 · 1,271 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.