New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.003	0.003	0.003	0.003	0.003	1,253,864
2023-05-29	0.003	0.003	0.002	0.003	0.003	17,754,990
2023-05-26	0.003	0.003	0.003	0.003	0.003	3,683,814
2023-05-25	0.003	0.003	0.003	0.003	0.003	200,000
2023-05-24	0.003	0.003	0.003	0.003	0.003	4,147,384
2023-05-23	0.003	0.004	0.003	0.004	0.004	14,550,850
2023-05-22	0.003	0.003	0.003	0.003	0.003	33,343,551
2023-05-19	0.003	0.003	0.003	0.003	0.003	53,975
2023-05-18	0.003	0.003	0.002	0.003	0.003	901,761
2023-05-17	0.003	0.003	0.003	0.003	0.003	3,697,167
2023-05-16	0.003	0.003	0.003	0.003	0.003	52,111,031
2023-05-15	0.003	0.004	0.003	0.004	0.004	1,155,000
2023-05-12	0.003	0.004	0.003	0.004	0.004	25,398,740
2023-05-11	0.003	0.003	0.003	0.003	0.003	31,516,561
2023-05-10	0.004	0.004	0.003	0.003	0.003	17,616,260
2023-05-09	0.004	0.004	0.003	0.003	0.003	55,287,832
2023-05-08	0.003	0.003	0.003	0.003	0.003	167,296,891
2023-05-05	0.002	0.002	0.002	0.002	0.002	255,000
2023-05-04	0.003	0.003	0.003	0.003	0.003	90,000
2023-05-02	0.003	0.003	0.003	0.003	0.003	4,000,000
2023-05-01	0.003	0.003	0.003	0.003	0.003	5,300,000
2023-04-28	0.003	0.003	0.003	0.003	0.003	400,000
2023-04-27	0.002	0.003	0.002	0.003	0.003	20,000
2023-04-26	0.003	0.003	0.003	0.003	0.003	1,780,795
2023-04-24	0.003	0.003	0.003	0.003	0.003	200,373
2023-04-21	0.003	0.003	0.002	0.002	0.002	331,666
2023-04-20	0.003	0.003	0.003	0.003	0.003	1,890,000
2023-04-19	0.003	0.003	0.002	0.003	0.003	1,342,461
2023-04-17	0.002	0.002	0.002	0.002	0.002	1,000,000
2023-04-14	0.003	0.003	0.002	0.002	0.002	466,160
2023-04-13	0.002	0.003	0.002	0.003	0.003	411,647
2023-04-12	0.003	0.003	0.002	0.003	0.003	7,605,859
2023-04-11	0.003	0.003	0.003	0.003	0.003	506,207
2023-04-06	0.002	0.003	0.002	0.003	0.003	5,600,000
2023-04-04	0.003	0.003	0.002	0.003	0.003	340,420
2023-03-31	0.002	0.003	0.002	0.003	0.003	2
2023-03-30	0.002	0.003	0.002	0.003	0.003	5,572,789
2023-03-29	0.002	0.003	0.002	0.003	0.003	938,169
2023-03-28	0.002	0.003	0.002	0.003	0.003	2,700,000
2023-03-24	0.002	0.003	0.002	0.003	0.003	250,000
2023-03-23	0.002	0.003	0.002	0.003	0.003	80,000
2023-03-21	0.002	0.002	0.002	0.002	0.002	25,142
2023-03-20	0.002	0.002	0.002	0.002	0.002	448,000
2023-03-17	0.003	0.003	0.002	0.002	0.002	13,234,390
2023-03-16	0.003	0.003	0.002	0.003	0.003	4,671,683
2023-03-15	0.002	0.003	0.002	0.003	0.003	29,958,490
2023-03-14	0.002	0.003	0.002	0.003	0.003	103,110
2023-03-13	0.002	0.003	0.002	0.003	0.003	682,533
2023-03-10	0.003	0.003	0.003	0.003	0.003	847,803
2023-03-09	0.003	0.003	0.002	0.003	0.003	21,620,859
2023-03-08	0.003	0.004	0.003	0.004	0.004	14,583,490
2023-03-06	0.004	0.004	0.004	0.004	0.004	1,227
2023-03-03	0.004	0.004	0.004	0.004	0.004	174,595
2023-03-02	0.004	0.004	0.004	0.004	0.004	106,759
2023-02-28	0.003	0.003	0.003	0.003	0.003	1,990,000
2023-02-27	0.003	0.003	0.003	0.003	0.003	415,421
2023-02-23	0.003	0.004	0.003	0.003	0.003	2,850,813
2023-02-22	0.003	0.003	0.003	0.003	0.003	66,888
2023-02-21	0.004	0.004	0.004	0.004	0.004	5,687,368
2023-02-17	0.005	0.005	0.005	0.005	0.005	3,436,053

← NewerPage 15 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.