MRG Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,198 |
| 2026-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 71,688 |
| 2026-10-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,636 |
| 2026-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2026-10-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 333,333 |
| 2026-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,000 |
| 2026-10-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 257,790 |
| 2026-10-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 275,000 |
| 2026-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000 |
| 2026-09-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-09-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000 |
| 2026-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2026-09-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 758,334 |
| 2026-09-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,008,000 |
| 2026-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2026-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 580,000 |
| 2026-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,025,001 |
| 2026-09-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,614,444 |
| 2026-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,885,529 |
| 2026-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,015,000 |
| 2026-09-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,000 |
| 2026-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,000 |
| 2026-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 700,000 |
| 2026-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 594,000 |
| 2026-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 78,326,549 |
| 2026-08-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 59,752 |
| 2026-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 196,010 |
| 2026-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,566 |
| 2026-08-26 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 325,687 |
| 2026-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 600,000 |
| 2026-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,800,000 |
| 2026-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 80,000 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 671,666 |
| 2026-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,500,000 |
| 2026-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,144,654 |
| 2026-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,913,328 |
| 2026-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,749,800 |
| 2026-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,619,525 |
| 2026-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 140,515 |
Page 1 of 3 · 130 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.