New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.018	0.018	0.017	0.018	0.018	12,164,340
2025-08-13	0.018	0.018	0.017	0.018	0.018	5,876,598
2025-08-12	0.017	0.017	0.017	0.017	0.017	2,585,799
2025-08-11	0.017	0.018	0.017	0.018	0.018	2,373,687
2025-08-08	0.017	0.018	0.017	0.018	0.018	23,097,150
2025-08-07	0.017	0.018	0.017	0.018	0.018	11,758,320
2025-08-06	0.018	0.018	0.017	0.017	0.017	3,708,503
2025-08-05	0.017	0.018	0.017	0.017	0.017	7,852,906
2025-08-04	0.017	0.017	0.017	0.017	0.017	10,969,370
2025-08-01	0.017	0.017	0.016	0.017	0.017	3,224,946
2025-07-31	0.017	0.017	0.017	0.017	0.017	14,233,540
2025-07-30	0.018	0.018	0.017	0.017	0.017	5,850,243
2025-07-29	0.018	0.018	0.017	0.018	0.018	4,510,074
2025-07-28	0.017	0.017	0.017	0.017	0.017	12,540,510
2025-07-25	0.018	0.018	0.017	0.017	0.017	6,126,454
2025-07-24	0.018	0.018	0.016	0.017	0.017	20,481,061
2025-07-23	0.017	0.017	0.017	0.017	0.017	22,065,301
2025-07-22	0.017	0.017	0.017	0.017	0.017	3,547,248
2025-07-21	0.018	0.018	0.017	0.017	0.017	7,099,634
2025-07-18	0.018	0.018	0.017	0.018	0.018	4,577,990
2025-07-17	0.018	0.018	0.017	0.017	0.017	1,274,651
2025-07-16	0.018	0.018	0.017	0.017	0.017	4,854,406
2025-07-15	0.017	0.017	0.016	0.017	0.017	23,058,529
2025-07-14	0.018	0.018	0.017	0.017	0.017	9,839,086
2025-07-11	0.018	0.018	0.017	0.018	0.018	29,746,410
2025-07-10	0.017	0.017	0.016	0.016	0.016	4,688,323
2025-07-09	0.018	0.018	0.016	0.017	0.017	5,406,115
2025-07-08	0.017	0.017	0.016	0.017	0.017	14,277,890
2025-07-07	0.018	0.018	0.016	0.016	0.016	21,825,570
2025-07-04	0.017	0.018	0.017	0.017	0.017	12,238,570
2025-07-03	0.017	0.018	0.017	0.017	0.017	4,173,734
2025-07-02	0.018	0.018	0.017	0.017	0.017	37,321,207
2025-07-01	0.019	0.019	0.018	0.018	0.018	10,760,320
2025-06-30	0.020	0.020	0.018	0.018	0.018	18,575,570
2025-06-27	0.018	0.020	0.018	0.019	0.019	17,102,699
2025-06-26	0.019	0.019	0.018	0.018	0.018	22,638,711
2025-06-25	0.016	0.019	0.016	0.019	0.019	29,480,080
2025-06-19	0.019	0.019	0.018	0.018	0.018	7,151,201
2025-06-18	0.019	0.019	0.018	0.019	0.019	7,108,775
2025-06-17	0.019	0.019	0.018	0.018	0.018	6,464,795
2025-06-16	0.019	0.020	0.018	0.019	0.019	31,506,859
2025-06-13	0.018	0.022	0.018	0.019	0.019	99,661,594
2025-06-12	0.017	0.018	0.016	0.018	0.018	12,848,940
2025-06-11	0.017	0.017	0.016	0.016	0.016	6,316,624
2025-06-10	0.016	0.018	0.016	0.017	0.017	33,440,672
2025-06-06	0.017	0.017	0.016	0.016	0.016	3,662,892
2025-06-05	0.016	0.017	0.016	0.017	0.017	2,481,135
2025-06-04	0.017	0.017	0.016	0.016	0.016	5,635,962
2025-06-03	0.017	0.017	0.016	0.017	0.017	5,832,360
2025-06-02	0.016	0.017	0.015	0.017	0.017	8,252,445
2025-05-30	0.016	0.017	0.015	0.017	0.017	21,497,900
2025-05-29	0.017	0.017	0.016	0.016	0.016	5,773,733
2025-05-28	0.016	0.017	0.015	0.017	0.017	33,859,168
2025-05-27	0.015	0.016	0.015	0.016	0.016	4,772,482
2025-05-26	0.015	0.016	0.015	0.015	0.015	14,121,250
2025-05-23	0.015	0.015	0.014	0.014	0.014	3,714,474
2025-05-22	0.014	0.015	0.014	0.015	0.015	4,086,814
2025-05-21	0.015	0.016	0.014	0.014	0.014	4,056,372
2025-05-20	0.015	0.015	0.014	0.015	0.015	21,863,801
2025-05-19	0.015	0.015	0.015	0.015	0.015	8,923,739

← NewerPage 6 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.