New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.035	0.035	0.033	0.034	0.034	15,062,160
2025-11-05	0.034	0.034	0.032	0.034	0.034	33,682,113
2025-11-04	0.035	0.035	0.033	0.034	0.034	20,851,199
2025-11-03	0.034	0.035	0.033	0.034	0.034	49,692,008
2025-10-31	0.032	0.033	0.031	0.032	0.032	27,996,051
2025-10-30	0.030	0.032	0.029	0.031	0.031	44,986,070
2025-10-29	0.029	0.031	0.029	0.030	0.030	48,679,602
2025-10-28	0.028	0.029	0.026	0.028	0.028	57,061,754
2025-10-27	0.028	0.029	0.027	0.028	0.028	51,026,793
2025-10-24	0.028	0.029	0.026	0.028	0.028	53,991,340
2025-10-23	0.028	0.029	0.026	0.027	0.027	52,954,422
2025-10-22	0.029	0.029	0.027	0.029	0.029	40,760,621
2025-10-21	0.030	0.031	0.029	0.031	0.031	17,385,270
2025-10-20	0.031	0.031	0.029	0.029	0.029	28,790,080
2025-10-17	0.032	0.033	0.031	0.031	0.031	16,753,580
2025-10-16	0.031	0.032	0.031	0.031	0.031	19,373,369
2025-10-15	0.031	0.032	0.030	0.030	0.030	21,012,340
2025-10-14	0.032	0.033	0.031	0.031	0.031	21,596,320
2025-10-13	0.032	0.033	0.031	0.031	0.031	21,028,689
2025-10-10	0.032	0.033	0.031	0.032	0.032	26,010,080
2025-10-09	0.034	0.035	0.032	0.033	0.033	17,182,529
2025-10-08	0.034	0.035	0.032	0.034	0.034	28,076,420
2025-10-07	0.035	0.035	0.033	0.033	0.033	26,751,881
2025-10-06	0.034	0.035	0.033	0.035	0.035	40,967,180
2025-10-03	0.033	0.035	0.032	0.033	0.033	31,018,330
2025-10-02	0.033	0.035	0.032	0.032	0.032	39,318,059
2025-10-01	0.032	0.033	0.031	0.032	0.032	30,524,410
2025-09-30	0.031	0.032	0.031	0.032	0.032	37,224,641
2025-09-29	0.030	0.030	0.029	0.029	0.029	11,886,040
2025-09-26	0.029	0.030	0.029	0.029	0.029	10,453,070
2025-09-25	0.030	0.031	0.029	0.029	0.029	29,546,189
2025-09-24	0.031	0.031	0.029	0.030	0.030	36,474,406
2025-09-23	0.031	0.031	0.030	0.031	0.031	27,544,350
2025-09-22	0.030	0.032	0.030	0.030	0.030	238,129,797
2025-09-19	0.027	0.031	0.027	0.030	0.030	53,593,461
2025-09-18	0.028	0.028	0.027	0.027	0.027	12,464,230
2025-09-17	0.029	0.029	0.027	0.027	0.027	28,382,660
2025-09-16	0.031	0.031	0.028	0.029	0.029	37,945,449
2025-09-15	0.030	0.031	0.028	0.031	0.031	97,755,438
2025-09-12	0.028	0.029	0.027	0.029	0.029	37,453,609
2025-09-11	0.026	0.028	0.026	0.028	0.028	33,199,898
2025-09-10	0.026	0.026	0.025	0.026	0.026	17,489,430
2025-09-09	0.025	0.027	0.025	0.025	0.025	45,436,352
2025-09-08	0.026	0.028	0.024	0.025	0.025	100,735,797
2025-09-05	0.022	0.024	0.021	0.024	0.024	42,470,031
2025-09-04	0.021	0.022	0.021	0.021	0.021	21,561,609
2025-09-03	0.021	0.022	0.020	0.021	0.021	28,774,609
2025-09-02	0.020	0.020	0.019	0.019	0.019	7,792,144
2025-09-01	0.021	0.021	0.019	0.020	0.020	19,200,430
2025-08-29	0.021	0.022	0.019	0.020	0.020	58,173,848
2025-08-28	0.020	0.021	0.019	0.020	0.020	50,382,809
2025-08-27	0.018	0.020	0.018	0.020	0.020	62,413,000
2025-08-26	0.018	0.018	0.017	0.018	0.018	14,175,650
2025-08-25	0.018	0.019	0.018	0.018	0.018	19,570,070
2025-08-22	0.017	0.018	0.017	0.018	0.018	3,204,643
2025-08-21	0.018	0.018	0.017	0.017	0.017	5,173,693
2025-08-20	0.018	0.018	0.017	0.018	0.018	27,858,760
2025-08-19	0.018	0.018	0.018	0.018	0.018	2,301,105
2025-08-18	0.019	0.019	0.018	0.018	0.018	19,695,320
2025-08-15	0.018	0.019	0.017	0.019	0.019	23,107,211

← NewerPage 5 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.