New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.045	0.047	0.043	0.045	0.045	21,394,986
2026-07-23	0.047	0.050	0.047	0.048	0.048	12,365,199
2026-07-22	0.044	0.047	0.043	0.047	0.047	17,610,266
2026-07-21	0.044	0.045	0.043	0.045	0.045	16,375,636
2026-07-20	0.042	0.045	0.042	0.043	0.043	17,715,771
2026-07-17	0.043	0.043	0.041	0.041	0.041	15,507,182
2026-07-16	0.044	0.044	0.042	0.044	0.044	12,142,261
2026-07-15	0.045	0.046	0.044	0.045	0.045	6,140,031
2026-07-14	0.041	0.044	0.041	0.044	0.044	20,305,305
2026-07-13	0.041	0.042	0.040	0.040	0.040	13,683,455
2026-07-10	0.041	0.043	0.040	0.042	0.042	13,663,577
2026-07-09	0.042	0.042	0.040	0.041	0.041	10,579,610
2026-07-08	0.044	0.044	0.042	0.042	0.042	6,176,482
2026-07-07	0.046	0.047	0.044	0.044	0.044	9,377,233
2026-07-06	0.046	0.047	0.046	0.047	0.047	7,362,854
2026-07-03	0.042	0.046	0.042	0.046	0.046	15,095,065
2026-07-02	0.040	0.042	0.039	0.042	0.042	15,905,032
2026-07-01	0.040	0.040	0.038	0.040	0.040	17,746,184
2026-06-30	0.041	0.042	0.039	0.040	0.040	23,147,779
2026-06-29	0.043	0.043	0.040	0.042	0.042	10,143,508
2026-06-26	0.044	0.044	0.041	0.042	0.042	18,183,426
2026-06-25	0.043	0.044	0.042	0.042	0.042	8,386,045
2026-06-24	0.043	0.045	0.042	0.044	0.044	33,396,352
2026-06-23	0.045	0.046	0.044	0.045	0.045	21,244,312
2026-06-22	0.045	0.047	0.044	0.046	0.046	24,790,342
2026-06-19	0.046	0.050	0.045	0.047	0.047	18,744,590
2026-06-18	0.045	0.048	0.044	0.048	0.048	20,727,260
2026-06-17	0.046	0.048	0.045	0.048	0.048	28,464,000
2026-06-16	0.041	0.047	0.041	0.046	0.046	44,877,941
2026-06-15	0.040	0.043	0.040	0.042	0.042	31,853,000
2026-06-12	0.038	0.040	0.038	0.038	0.038	21,641,260
2026-06-11	0.036	0.039	0.035	0.037	0.037	58,249,680
2026-06-10	0.039	0.040	0.037	0.038	0.038	63,260,488
2026-06-09	0.044	0.044	0.040	0.041	0.041	41,157,465
2026-06-05	0.042	0.045	0.042	0.045	0.045	10,388,020
2026-06-04	0.041	0.042	0.040	0.042	0.042	22,647,180
2026-06-03	0.042	0.043	0.042	0.042	0.042	13,731,870
2026-06-02	0.043	0.043	0.041	0.042	0.042	5,443,878
2026-06-01	0.043	0.044	0.042	0.043	0.043	17,299,711
2026-05-29	0.043	0.045	0.043	0.043	0.043	17,356,439
2026-05-28	0.044	0.044	0.041	0.042	0.042	15,991,080
2026-05-27	0.044	0.045	0.043	0.044	0.044	6,914,529
2026-05-26	0.045	0.046	0.043	0.044	0.044	22,726,439
2026-05-25	0.043	0.046	0.043	0.045	0.045	7,444,125
2026-05-22	0.043	0.044	0.043	0.043	0.043	12,139,640
2026-05-21	0.041	0.044	0.041	0.043	0.043	17,224,320
2026-05-20	0.042	0.043	0.040	0.040	0.040	38,652,770
2026-05-19	0.044	0.045	0.041	0.042	0.042	26,554,189
2026-05-18	0.046	0.046	0.043	0.045	0.045	41,182,848
2026-05-15	0.048	0.048	0.046	0.046	0.046	9,139,997
2026-05-14	0.047	0.049	0.046	0.049	0.049	12,720,590
2026-05-13	0.046	0.048	0.045	0.048	0.048	19,498,311
2026-05-12	0.047	0.048	0.046	0.046	0.046	26,930,199
2026-05-11	0.047	0.047	0.045	0.046	0.046	27,738,561
2026-05-08	0.048	0.050	0.047	0.047	0.047	21,154,830
2026-05-07	0.048	0.049	0.048	0.048	0.048	10,250,850
2026-05-06	0.048	0.048	0.046	0.048	0.048	17,930,990
2026-05-05	0.048	0.049	0.047	0.047	0.047	10,595,370
2026-05-04	0.050	0.050	0.048	0.049	0.049	17,701,100
2026-05-01	0.048	0.050	0.046	0.050	0.050	25,897,609

← NewerPage 2 of 5 · 253 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.