New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.005	0.006	0.005	0.006	0.006	3,439,214
2023-02-15	0.004	0.005	0.004	0.005	0.005	1,342,143
2023-02-14	0.004	0.004	0.004	0.004	0.004	17,416,544
2023-02-13	0.005	0.005	0.003	0.004	0.004	21,103,376
2023-02-07	0.005	0.005	0.005	0.005	0.005	16,000
2023-02-06	0.006	0.006	0.006	0.006	0.006	1,680,000
2023-02-03	0.005	0.006	0.005	0.006	0.006	1,057,242
2023-01-30	0.005	0.005	0.004	0.004	0.004	1,343,736
2023-01-27	0.005	0.005	0.004	0.005	0.005	444,000
2023-01-25	0.004	0.004	0.004	0.004	0.004	21,075
2023-01-24	0.005	0.005	0.005	0.005	0.005	807,195
2023-01-20	0.006	0.006	0.005	0.005	0.005	156,090
2023-01-19	0.005	0.006	0.005	0.005	0.005	403,422
2023-01-18	0.006	0.006	0.005	0.005	0.005	1,805,186
2023-01-17	0.005	0.007	0.005	0.005	0.005	5,738,400
2023-01-16	0.006	0.006	0.005	0.005	0.005	408,894
2023-01-12	0.006	0.006	0.006	0.006	0.006	136,000
2023-01-11	0.006	0.006	0.006	0.006	0.006	17,955
2023-01-09	0.006	0.006	0.006	0.006	0.006	106,579
2023-01-05	0.006	0.006	0.006	0.006	0.006	304,000
2023-01-04	0.005	0.005	0.005	0.005	0.005	117,600
2022-12-28	0.006	0.006	0.006	0.006	0.006	161,594
2022-12-22	0.005	0.005	0.005	0.005	0.005	1,367,733
2022-12-21	0.006	0.006	0.005	0.005	0.005	764,622
2022-12-20	0.006	0.006	0.006	0.006	0.006	125,086
2022-12-19	0.006	0.006	0.006	0.006	0.006	1,032,541
2022-12-16	0.005	0.005	0.005	0.005	0.005	3,930,277
2022-12-15	0.004	0.008	0.004	0.004	0.004	13,695,078
2022-12-13	0.004	0.004	0.004	0.004	0.004	160,074
2022-12-12	0.004	0.004	0.004	0.004	0.004	244,125
2022-12-08	0.004	0.004	0.004	0.004	0.004	346,117
2022-12-02	0.004	0.004	0.004	0.004	0.004	416,406
2022-11-30	0.004	0.004	0.004	0.004	0.004	17,600
2022-11-23	0.004	0.004	0.004	0.004	0.004	2,560
2022-11-22	0.004	0.004	0.004	0.004	0.004	120,000
2022-11-21	0.004	0.004	0.004	0.004	0.004	189,802
2022-11-18	0.004	0.004	0.004	0.004	0.004	557,120
2022-11-17	0.005	0.005	0.003	0.003	0.003	4,430,274
2022-11-16	0.005	0.005	0.004	0.004	0.004	322,931
2022-11-15	0.006	0.006	0.005	0.005	0.005	1,487,749
2022-11-14	0.005	0.005	0.005	0.005	0.005	400,000
2022-11-11	0.004	0.005	0.004	0.005	0.005	360,554
2022-11-08	0.004	0.004	0.004	0.004	0.004	197
2022-11-07	0.005	0.005	0.004	0.004	0.004	45,357
2022-11-03	0.005	0.005	0.005	0.005	0.005	249,950
2022-11-02	0.004	0.004	0.004	0.004	0.004	160,000
2022-11-01	0.004	0.004	0.004	0.004	0.004	634,770
2022-10-31	0.004	0.004	0.004	0.004	0.004	773,283
2022-10-28	0.004	0.004	0.004	0.004	0.004	152,000
2022-10-27	0.005	0.005	0.005	0.005	0.005	64,000
2022-10-26	0.005	0.005	0.004	0.004	0.004	4,005,440
2022-10-24	0.005	0.005	0.005	0.005	0.005	663,038
2022-10-21	0.005	0.005	0.005	0.005	0.005	240,013
2022-10-20	0.006	0.006	0.005	0.005	0.005	2,452,077
2022-10-19	0.005	0.005	0.005	0.005	0.005	240,000
2022-10-17	0.005	0.005	0.005	0.005	0.005	488,264
2022-10-12	0.005	0.005	0.005	0.005	0.005	560,000
2022-10-11	0.005	0.005	0.005	0.005	0.005	346,667
2022-10-10	0.005	0.006	0.005	0.005	0.005	510,128
2022-10-05	0.005	0.005	0.005	0.005	0.005	320,000

← NewerPage 16 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.