New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.005	0.005	0.005	0.005	0.005	320,000
2022-10-04	0.005	0.005	0.005	0.005	0.005	158,400
2022-10-03	0.005	0.005	0.005	0.005	0.005	136,000
2022-09-29	0.005	0.005	0.005	0.005	0.005	800,000
2022-09-28	0.005	0.005	0.005	0.005	0.005	350,082
2022-09-27	0.006	0.006	0.006	0.006	0.006	106,957
2022-09-26	0.005	0.006	0.005	0.005	0.005	640,515
2022-09-23	0.006	0.006	0.005	0.005	0.005	342,562
2022-09-21	0.006	0.006	0.006	0.006	0.006	88,896
2022-09-19	0.006	0.006	0.005	0.005	0.005	192,000
2022-09-16	0.005	0.006	0.005	0.006	0.006	968,000
2022-09-15	0.005	0.005	0.005	0.005	0.005	80,002
2022-09-14	0.005	0.005	0.005	0.005	0.005	250,485
2022-09-13	0.006	0.006	0.006	0.006	0.006	3,539
2022-09-12	0.006	0.006	0.006	0.006	0.006	127,123
2022-09-09	0.006	0.006	0.005	0.005	0.005	345,742
2022-09-06	0.006	0.006	0.005	0.005	0.005	417,494
2022-09-05	0.006	0.006	0.006	0.006	0.006	656,000
2022-08-30	0.006	0.006	0.006	0.006	0.006	104,002
2022-08-29	0.006	0.006	0.006	0.006	0.006	383,395
2022-08-26	0.006	0.006	0.006	0.006	0.006	89,600
2022-08-25	0.006	0.006	0.006	0.006	0.006	68,000
2022-08-24	0.006	0.006	0.006	0.006	0.006	2,700,510
2022-08-23	0.006	0.006	0.006	0.006	0.006	3,481,744
2022-08-22	0.008	0.008	0.007	0.007	0.007	806,491
2022-08-19	0.007	0.008	0.007	0.008	0.008	106,118
2022-08-18	0.007	0.007	0.007	0.007	0.007	59,166
2022-08-17	0.007	0.008	0.007	0.007	0.007	1,149,246
2022-08-16	0.007	0.007	0.007	0.007	0.007	602,304
2022-08-15	0.007	0.008	0.007	0.008	0.008	826,008
2022-08-12	0.007	0.007	0.006	0.006	0.006	1,862,400
2022-08-11	0.007	0.007	0.007	0.007	0.007	20,000
2022-08-09	0.007	0.007	0.007	0.007	0.007	72,736
2022-08-08	0.006	0.006	0.006	0.006	0.006	172,800
2022-08-05	0.006	0.006	0.006	0.006	0.006	64,000
2022-08-04	0.007	0.007	0.007	0.007	0.007	759,978
2022-08-03	0.006	0.007	0.006	0.006	0.006	1,840,000
2022-08-02	0.006	0.006	0.006	0.006	0.006	228,560
2022-08-01	0.006	0.006	0.005	0.006	0.006	3,489,005
2022-07-29	0.006	0.006	0.006	0.006	0.006	1,735,230
2022-07-28	0.007	0.008	0.007	0.008	0.008	79,440
2022-07-27	0.007	0.007	0.007	0.007	0.007	86,986
2022-07-26	0.007	0.007	0.007	0.007	0.007	73,014
2022-07-25	0.006	0.007	0.006	0.007	0.007	554,400
2022-07-21	0.006	0.006	0.006	0.006	0.006	499,074
2022-07-19	0.006	0.006	0.006	0.006	0.006	80,000
2022-07-18	0.007	0.007	0.006	0.006	0.006	290,910
2022-07-15	0.007	0.007	0.007	0.007	0.007	400,000
2022-07-14	0.006	0.006	0.006	0.006	0.006	40,181
2022-07-13	0.006	0.006	0.006	0.006	0.006	8,000
2022-07-11	0.006	0.006	0.006	0.006	0.006	72,000
2022-07-07	0.005	0.005	0.005	0.005	0.005	139,200
2022-07-06	0.006	0.006	0.005	0.005	0.005	83,027
2022-07-04	0.006	0.006	0.006	0.006	0.006	104,000
2022-06-30	0.006	0.006	0.005	0.005	0.005	381,558
2022-06-29	0.005	0.006	0.005	0.006	0.006	468,800
2022-06-28	0.005	0.006	0.005	0.006	0.006	2,666,074
2022-06-27	0.005	0.005	0.005	0.005	0.005	56,504
2022-06-24	0.005	0.005	0.005	0.005	0.005	32,000
2022-06-23	0.006	0.006	0.005	0.005	0.005	648,322

← NewerPage 17 of 20 · 1,164 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.