New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.006	0.006	0.005	0.005	0.005	21,265,520
2024-08-20	0.005	0.006	0.005	0.006	0.006	162,270
2024-08-16	0.005	0.005	0.005	0.005	0.005	4,867,166
2024-08-15	0.005	0.006	0.005	0.006	0.006	405,000
2024-08-14	0.005	0.005	0.005	0.005	0.005	138,901,109
2024-08-13	0.006	0.006	0.006	0.006	0.006	88,993
2024-08-12	0.005	0.006	0.005	0.006	0.006	82,380
2024-08-09	0.006	0.006	0.005	0.005	0.005	184,318
2024-08-08	0.006	0.006	0.006	0.006	0.006	4,091,544
2024-08-07	0.005	0.006	0.005	0.006	0.006	251,466
2024-08-06	0.005	0.006	0.005	0.005	0.005	4,006,546
2024-08-05	0.005	0.006	0.005	0.006	0.006	842,602
2024-08-01	0.005	0.006	0.005	0.006	0.006	4,562,785
2024-07-31	0.005	0.006	0.005	0.006	0.006	91,666
2024-07-30	0.006	0.006	0.005	0.006	0.006	375,203
2024-07-29	0.006	0.006	0.006	0.006	0.006	84,628
2024-07-26	0.006	0.006	0.005	0.005	0.005	14,365,860
2024-07-25	0.005	0.006	0.005	0.006	0.006	1,976,715
2024-07-24	0.006	0.006	0.006	0.006	0.006	249,998
2024-07-23	0.005	0.006	0.005	0.006	0.006	4,000,022
2024-07-19	0.005	0.006	0.005	0.006	0.006	1,000,000
2024-07-18	0.006	0.006	0.005	0.006	0.006	2,858,792
2024-07-17	0.005	0.006	0.005	0.006	0.006	13,409,190
2024-07-16	0.006	0.006	0.005	0.005	0.005	3,904,956
2024-07-15	0.005	0.006	0.005	0.006	0.006	611,362
2024-07-12	0.005	0.005	0.005	0.005	0.005	476,000
2024-07-11	0.005	0.005	0.005	0.005	0.005	600,000
2024-07-10	0.005	0.005	0.005	0.005	0.005	100,000
2024-07-09	0.005	0.005	0.005	0.005	0.005	6,040,712
2024-07-08	0.006	0.006	0.005	0.006	0.006	1,673,120
2024-07-04	0.005	0.006	0.005	0.006	0.006	560,257
2024-07-02	0.005	0.005	0.005	0.005	0.005	401,568
2024-07-01	0.006	0.006	0.005	0.006	0.006	5,753,087
2024-06-28	0.005	0.006	0.005	0.006	0.006	26,629,279
2024-06-27	0.005	0.005	0.005	0.005	0.005	5,790,559
2024-06-26	0.005	0.005	0.005	0.005	0.005	3,302,634
2024-06-25	0.005	0.005	0.004	0.005	0.005	6,561,145
2024-06-24	0.005	0.005	0.005	0.005	0.005	1,474,169
2024-06-21	0.005	0.005	0.005	0.005	0.005	7,045,925
2024-06-20	0.005	0.006	0.005	0.006	0.006	23,553,641
2024-06-19	0.005	0.005	0.004	0.005	0.005	4,030,010
2024-06-18	0.005	0.005	0.005	0.005	0.005	41,802
2024-06-17	0.005	0.005	0.005	0.005	0.005	4,309,482
2024-06-14	0.005	0.005	0.004	0.005	0.005	7,322,524
2024-06-13	0.005	0.005	0.004	0.004	0.004	3,183,542
2024-06-12	0.004	0.005	0.004	0.005	0.005	18,749,311
2024-06-11	0.005	0.005	0.004	0.004	0.004	31,169,039
2024-06-07	0.005	0.005	0.004	0.005	0.005	2,287,310
2024-06-06	0.005	0.005	0.004	0.005	0.005	7,578,630
2024-06-05	0.005	0.005	0.004	0.005	0.005	1,800,000
2024-06-04	0.005	0.005	0.004	0.005	0.005	3,455,000
2024-06-03	0.005	0.005	0.005	0.005	0.005	2,556,287
2024-05-31	0.005	0.005	0.004	0.005	0.005	14,569,730
2024-05-30	0.006	0.006	0.005	0.005	0.005	138,041,906
2024-05-29	0.004	0.004	0.004	0.004	0.004	146,772
2024-05-28	0.004	0.004	0.004	0.004	0.004	1,000,000
2024-05-27	0.005	0.005	0.004	0.004	0.004	1,722,990
2024-05-24	0.004	0.004	0.004	0.004	0.004	62,457
2024-05-23	0.005	0.005	0.004	0.004	0.004	62,224
2024-05-22	0.004	0.005	0.004	0.005	0.005	1,050,000

← NewerPage 10 of 20 · 1,162 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.