New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.006	0.006	0.005	0.005	0.005	1,354,970
2022-06-21	0.006	0.006	0.006	0.006	0.006	1,674,808
2022-06-17	0.006	0.006	0.006	0.006	0.006	168,000
2022-06-16	0.006	0.006	0.006	0.006	0.006	737,883
2022-06-15	0.006	0.006	0.006	0.006	0.006	548,162
2022-06-14	0.006	0.007	0.006	0.007	0.007	227,680
2022-06-10	0.007	0.007	0.006	0.006	0.006	192,784
2022-06-09	0.008	0.008	0.006	0.006	0.006	999,280
2022-06-08	0.007	0.007	0.007	0.007	0.007	1,110,206
2022-06-07	0.006	0.007	0.006	0.007	0.007	608,000
2022-06-06	0.008	0.008	0.006	0.006	0.006	2,355,925
2022-06-03	0.008	0.008	0.008	0.008	0.008	251,522
2022-06-02	0.009	0.009	0.009	0.009	0.009	80,000
2022-05-31	0.008	0.009	0.008	0.009	0.009	1,636,746
2022-05-30	0.008	0.008	0.007	0.007	0.007	992,662
2022-05-27	0.008	0.008	0.008	0.008	0.008	1,102,618
2022-05-26	0.008	0.008	0.007	0.007	0.007	2,193,222
2022-05-25	0.008	0.008	0.008	0.008	0.008	569,168
2022-05-24	0.008	0.008	0.008	0.008	0.008	31,930
2022-05-23	0.008	0.008	0.008	0.008	0.008	1,076,805
2022-05-19	0.008	0.008	0.008	0.008	0.008	80,000
2022-05-18	0.008	0.008	0.008	0.008	0.008	2,828,320
2022-05-17	0.008	0.008	0.008	0.008	0.008	462,094
2022-05-16	0.009	0.009	0.008	0.008	0.008	782,720
2022-05-13	0.008	0.009	0.008	0.009	0.009	622,542
2022-05-12	0.008	0.008	0.008	0.008	0.008	1,419,021
2022-05-11	0.008	0.009	0.008	0.008	0.008	797,915
2022-05-10	0.007	0.008	0.007	0.008	0.008	587,282
2022-05-09	0.008	0.008	0.007	0.007	0.007	2,802,419
2022-05-05	0.009	0.009	0.009	0.009	0.009	875,720
2022-05-04	0.009	0.009	0.008	0.009	0.009	5,152,086
2022-05-02	0.011	0.011	0.011	0.011	0.011	407,424
2022-04-29	0.010	0.010	0.010	0.010	0.010	416,000
2022-04-28	0.011	0.011	0.011	0.011	0.011	200,000
2022-04-27	0.010	0.010	0.010	0.010	0.010	265,574
2022-04-26	0.011	0.011	0.011	0.011	0.011	1,619,667
2022-04-22	0.010	0.010	0.010	0.010	0.010	9,235
2022-04-21	0.011	0.011	0.011	0.011	0.011	568,520
2022-04-19	0.011	0.011	0.010	0.010	0.010	95,266
2022-04-14	0.011	0.011	0.011	0.011	0.011	51,294
2022-04-08	0.011	0.011	0.010	0.010	0.010	188,848
2022-04-07	0.011	0.011	0.011	0.011	0.011	774,134
2022-04-06	0.011	0.011	0.011	0.011	0.011	280,000
2022-04-05	0.009	0.011	0.009	0.011	0.011	175,675
2022-04-04	0.009	0.009	0.009	0.009	0.009	155,616
2022-03-31	0.009	0.009	0.009	0.009	0.009	850,570
2022-03-30	0.010	0.010	0.010	0.010	0.010	496,842
2022-03-29	0.011	0.011	0.010	0.010	0.010	1,823,998
2022-03-28	0.010	0.011	0.009	0.010	0.010	3,146,640
2022-03-24	0.011	0.011	0.009	0.009	0.009	1,699,238
2022-03-23	0.009	0.010	0.009	0.010	0.010	1,677,587
2022-03-22	0.011	0.011	0.009	0.009	0.009	1,150,418
2022-03-21	0.010	0.010	0.009	0.009	0.009	1,330,762
2022-03-18	0.010	0.010	0.010	0.010	0.010	2,381,587
2022-03-17	0.011	0.011	0.011	0.011	0.011	80,000
2022-03-16	0.011	0.011	0.011	0.011	0.011	26
2022-03-15	0.011	0.011	0.009	0.011	0.011	864,038
2022-03-14	0.011	0.011	0.009	0.011	0.011	1,941,376
2022-03-11	0.011	0.011	0.011	0.011	0.011	839,238
2022-03-10	0.011	0.011	0.011	0.011	0.011	32,000

← NewerPage 18 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.