New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.004	0.005	0.004	0.005	0.005	818,129
2024-05-20	0.005	0.005	0.004	0.004	0.004	1,123,571
2024-05-17	0.004	0.004	0.004	0.004	0.004	657,857
2024-05-16	0.004	0.005	0.004	0.005	0.005	215,000
2024-05-15	0.005	0.005	0.004	0.005	0.005	1,365,508
2024-05-14	0.005	0.005	0.004	0.005	0.005	7,161,262
2024-05-13	0.005	0.005	0.005	0.005	0.005	350,163
2024-05-10	0.005	0.005	0.005	0.005	0.005	8,026,345
2024-05-09	0.005	0.005	0.005	0.005	0.005	111,818
2024-05-08	0.005	0.005	0.005	0.005	0.005	2,904,843
2024-05-07	0.005	0.005	0.005	0.005	0.005	2,413,000
2024-05-03	0.005	0.005	0.005	0.005	0.005	810
2024-05-02	0.005	0.006	0.005	0.005	0.005	6,014,155
2024-05-01	0.006	0.006	0.005	0.006	0.006	22,242,180
2024-04-30	0.005	0.006	0.005	0.006	0.006	8,807,091
2024-04-29	0.005	0.006	0.005	0.006	0.006	10,419,610
2024-04-26	0.006	0.006	0.005	0.005	0.005	4,530,409
2024-04-24	0.006	0.006	0.006	0.006	0.006	75,192
2024-04-23	0.005	0.006	0.005	0.006	0.006	2,100,000
2024-04-22	0.005	0.006	0.005	0.006	0.006	17,513
2024-04-19	0.006	0.006	0.005	0.005	0.005	4,959,321
2024-04-18	0.005	0.006	0.005	0.006	0.006	1,104,246
2024-04-17	0.006	0.006	0.005	0.006	0.006	6,434,035
2024-04-16	0.006	0.006	0.005	0.006	0.006	4,710,438
2024-04-15	0.005	0.006	0.005	0.006	0.006	1,481,211
2024-04-12	0.006	0.006	0.005	0.005	0.005	559,120
2024-04-11	0.006	0.006	0.005	0.006	0.006	263,726
2024-04-10	0.006	0.006	0.006	0.006	0.006	416,666
2024-04-09	0.006	0.006	0.005	0.006	0.006	1,200,681
2024-04-08	0.006	0.006	0.005	0.005	0.005	5,363,491
2024-04-05	0.006	0.006	0.006	0.006	0.006	6,277,442
2024-04-04	0.006	0.007	0.006	0.007	0.007	171,267
2024-04-03	0.006	0.006	0.006	0.006	0.006	7,622,558
2024-04-02	0.006	0.006	0.006	0.006	0.006	12,071,640
2024-03-28	0.006	0.006	0.006	0.006	0.006	1,372,185
2024-03-27	0.006	0.006	0.006	0.006	0.006	8,676,790
2024-03-26	0.006	0.006	0.006	0.006	0.006	10,107,780
2024-03-25	0.006	0.006	0.006	0.006	0.006	2,255,293
2024-03-22	0.006	0.006	0.006	0.006	0.006	14,770,400
2024-03-21	0.006	0.006	0.005	0.006	0.006	2,435,763
2024-03-20	0.006	0.006	0.005	0.006	0.006	541,851
2024-03-19	0.006	0.006	0.005	0.006	0.006	3,264,718
2024-03-18	0.007	0.007	0.006	0.006	0.006	9,638,253
2024-03-15	0.006	0.006	0.005	0.006	0.006	4,692,628
2024-03-14	0.006	0.006	0.005	0.006	0.006	872,778
2024-03-13	0.005	0.006	0.005	0.006	0.006	9,864,713
2024-03-12	0.006	0.006	0.005	0.006	0.006	7,126,333
2024-03-11	0.005	0.006	0.005	0.006	0.006	6,822,373
2024-03-08	0.006	0.006	0.005	0.005	0.005	1,797,781
2024-03-07	0.006	0.007	0.005	0.006	0.006	15,034,590
2024-03-06	0.006	0.006	0.005	0.006	0.006	12,465,190
2024-03-05	0.006	0.006	0.005	0.005	0.005	7,390,372
2024-03-04	0.006	0.006	0.005	0.006	0.006	4,344,357
2024-03-01	0.005	0.005	0.005	0.005	0.005	602,207
2024-02-29	0.006	0.006	0.005	0.006	0.006	3,933,657
2024-02-28	0.006	0.006	0.005	0.006	0.006	2,150,000
2024-02-27	0.005	0.006	0.005	0.006	0.006	4,190,773
2024-02-26	0.006	0.006	0.006	0.006	0.006	171,051
2024-02-23	0.005	0.005	0.005	0.005	0.005	2,500,000
2024-02-22	0.006	0.006	0.005	0.006	0.006	250,000

← NewerPage 11 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.