New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.007	0.007	0.005	0.006	0.006	65,281,930
2023-11-22	0.006	0.007	0.006	0.007	0.007	11,478,570
2023-11-21	0.006	0.007	0.006	0.007	0.007	605,468
2023-11-20	0.006	0.006	0.006	0.006	0.006	1,135,250
2023-11-17	0.006	0.006	0.006	0.006	0.006	583,696
2023-11-16	0.006	0.007	0.006	0.007	0.007	558,991
2023-11-15	0.007	0.007	0.006	0.007	0.007	1,449,284
2023-11-14	0.006	0.006	0.006	0.006	0.006	4,654,195
2023-11-13	0.007	0.007	0.006	0.006	0.006	63,810
2023-11-10	0.007	0.007	0.006	0.007	0.007	1,221,183
2023-11-09	0.007	0.007	0.007	0.007	0.007	3,236,912
2023-11-08	0.007	0.007	0.006	0.007	0.007	843,923
2023-11-07	0.007	0.007	0.007	0.007	0.007	9,749,114
2023-11-06	0.008	0.008	0.007	0.007	0.007	2,464,156
2023-11-03	0.007	0.008	0.007	0.008	0.008	9,113,223
2023-11-02	0.007	0.007	0.007	0.007	0.007	13,899,710
2023-10-31	0.008	0.008	0.007	0.008	0.008	13,629,700
2023-10-30	0.007	0.008	0.007	0.008	0.008	1,518,151
2023-10-27	0.007	0.008	0.007	0.008	0.008	2,791,091
2023-10-26	0.007	0.007	0.007	0.007	0.007	9,066,668
2023-10-25	0.008	0.008	0.007	0.007	0.007	9,354,469
2023-10-24	0.008	0.008	0.007	0.008	0.008	7,526,233
2023-10-23	0.008	0.008	0.007	0.008	0.008	5,724,316
2023-10-20	0.007	0.007	0.007	0.007	0.007	11,327,220
2023-10-19	0.008	0.008	0.007	0.008	0.008	16,253,250
2023-10-18	0.008	0.008	0.007	0.008	0.008	1,210,259
2023-10-17	0.007	0.008	0.007	0.008	0.008	602,203
2023-10-16	0.008	0.008	0.007	0.008	0.008	7,586,962
2023-10-13	0.008	0.008	0.008	0.008	0.008	126,314
2023-10-12	0.008	0.008	0.008	0.008	0.008	90,013
2023-10-11	0.008	0.008	0.007	0.008	0.008	1,223,593
2023-10-10	0.008	0.008	0.007	0.008	0.008	7,123,582
2023-10-09	0.007	0.008	0.007	0.008	0.008	369,672
2023-10-06	0.008	0.008	0.007	0.007	0.007	2,959,741
2023-10-05	0.008	0.008	0.007	0.008	0.008	3,304,027
2023-10-04	0.008	0.008	0.008	0.008	0.008	182,115
2023-10-03	0.008	0.008	0.007	0.007	0.007	2,973,436
2023-10-02	0.009	0.009	0.008	0.008	0.008	8,749,289
2023-09-29	0.008	0.009	0.007	0.009	0.009	12,385,630
2023-09-28	0.008	0.009	0.007	0.008	0.008	7,723,038
2023-09-27	0.008	0.008	0.007	0.008	0.008	11,794,150
2023-09-26	0.008	0.009	0.008	0.009	0.009	1,295,217
2023-09-25	0.008	0.009	0.008	0.009	0.009	869,782
2023-09-22	0.009	0.009	0.008	0.008	0.008	5,348,134
2023-09-21	0.009	0.009	0.008	0.008	0.008	16,029,630
2023-09-20	0.008	0.009	0.008	0.009	0.009	2,217,236
2023-09-19	0.008	0.009	0.008	0.008	0.008	11,467,760
2023-09-18	0.007	0.008	0.007	0.008	0.008	111,104
2023-09-15	0.008	0.008	0.007	0.007	0.007	2,771,510
2023-09-13	0.008	0.008	0.008	0.008	0.008	1,740,378
2023-09-12	0.009	0.009	0.008	0.008	0.008	13,813,320
2023-09-11	0.009	0.009	0.009	0.009	0.009	63,292
2023-09-08	0.009	0.009	0.009	0.009	0.009	15,048
2023-09-07	0.009	0.009	0.009	0.009	0.009	582,934
2023-09-06	0.009	0.009	0.009	0.009	0.009	10,629,490
2023-09-05	0.008	0.008	0.008	0.008	0.008	572,554
2023-09-04	0.008	0.009	0.008	0.008	0.008	20,446,920
2023-09-01	0.008	0.008	0.008	0.008	0.008	2,330,071
2023-08-31	0.008	0.008	0.008	0.008	0.008	8,289,643
2023-08-30	0.008	0.008	0.008	0.008	0.008	14,416,050

← NewerPage 13 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.