New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.007	0.008	0.007	0.008	0.008	5,934,673
2023-08-28	0.008	0.008	0.007	0.007	0.007	1,373,891
2023-08-25	0.008	0.008	0.007	0.008	0.008	16,942,330
2023-08-24	0.008	0.008	0.007	0.008	0.008	61,282,191
2023-08-23	0.006	0.007	0.006	0.007	0.007	91,132,797
2023-08-22	0.006	0.007	0.006	0.006	0.006	2,808,243
2023-08-21	0.007	0.007	0.006	0.006	0.006	4,261,003
2023-08-18	0.006	0.007	0.006	0.007	0.007	425,428
2023-08-17	0.006	0.006	0.006	0.006	0.006	2,979,771
2023-08-16	0.006	0.007	0.006	0.006	0.006	6,631,658
2023-08-15	0.006	0.006	0.006	0.006	0.006	12,508,060
2023-08-14	0.006	0.006	0.006	0.006	0.006	3,229,907
2023-08-11	0.006	0.006	0.006	0.006	0.006	8,117,238
2023-08-10	0.006	0.007	0.006	0.006	0.006	2,040,467
2023-08-09	0.008	0.008	0.006	0.007	0.007	13,071,080
2023-08-08	0.007	0.008	0.006	0.008	0.008	26,590,320
2023-08-07	0.006	0.007	0.006	0.006	0.006	12,130,410
2023-08-04	0.007	0.007	0.006	0.006	0.006	6,305,028
2023-08-03	0.006	0.006	0.006	0.006	0.006	8,354,461
2023-08-02	0.007	0.007	0.006	0.006	0.006	14,589,770
2023-08-01	0.006	0.007	0.006	0.006	0.006	1,385,383
2023-07-31	0.007	0.007	0.006	0.006	0.006	6,405,952
2023-07-28	0.006	0.006	0.006	0.006	0.006	16,329,630
2023-07-27	0.007	0.007	0.006	0.006	0.006	19,189,609
2023-07-26	0.006	0.006	0.006	0.006	0.006	1,613,236
2023-07-25	0.007	0.007	0.006	0.006	0.006	2,173,575
2023-07-24	0.007	0.007	0.006	0.006	0.006	7,527,021
2023-07-21	0.007	0.007	0.006	0.007	0.007	7,876,272
2023-07-20	0.007	0.007	0.006	0.007	0.007	68,313,672
2023-07-19	0.006	0.007	0.006	0.007	0.007	12,482,430
2023-07-18	0.007	0.007	0.006	0.006	0.006	12,390,000
2023-07-17	0.006	0.007	0.006	0.006	0.006	5,690,532
2023-07-14	0.006	0.006	0.006	0.006	0.006	64,940,461
2023-07-13	0.006	0.007	0.006	0.007	0.007	29,842,090
2023-07-12	0.005	0.006	0.005	0.006	0.006	10,789,150
2023-07-11	0.006	0.006	0.005	0.005	0.005	16,672,561
2023-07-10	0.006	0.006	0.005	0.006	0.006	15,926,220
2023-07-07	0.005	0.005	0.005	0.005	0.005	52,008,688
2023-07-04	0.006	0.006	0.005	0.006	0.006	31,653,650
2023-07-03	0.005	0.005	0.004	0.005	0.005	64,633,102
2023-06-30	0.005	0.005	0.004	0.004	0.004	13,695,730
2023-06-29	0.005	0.005	0.004	0.004	0.004	49,808,941
2023-06-28	0.004	0.005	0.003	0.004	0.004	170,372,703
2023-06-27	0.002	0.003	0.002	0.003	0.003	4,775,460
2023-06-26	0.003	0.003	0.002	0.002	0.002	2,531,258
2023-06-23	0.003	0.003	0.003	0.003	0.003	19,990,020
2023-06-22	0.002	0.003	0.002	0.003	0.003	3,580
2023-06-21	0.002	0.003	0.002	0.003	0.003	520,000
2023-06-20	0.002	0.003	0.002	0.003	0.003	3,818,291
2023-06-16	0.002	0.003	0.002	0.003	0.003	1,110,269
2023-06-15	0.003	0.003	0.003	0.003	0.003	375,328
2023-06-14	0.003	0.003	0.003	0.003	0.003	2,065,328
2023-06-13	0.003	0.003	0.002	0.003	0.003	574,996
2023-06-09	0.002	0.002	0.002	0.002	0.002	242,789
2023-06-08	0.002	0.003	0.002	0.003	0.003	4,569,666
2023-06-07	0.002	0.003	0.002	0.003	0.003	4,507,571
2023-06-06	0.002	0.003	0.002	0.003	0.003	5,038,827
2023-06-02	0.003	0.003	0.003	0.003	0.003	506,117
2023-06-01	0.002	0.003	0.002	0.003	0.003	434,371
2023-05-31	0.002	0.003	0.002	0.003	0.003	34,801,020

← NewerPage 14 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.