New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.015	0.015	0.015	0.015	0.015	1,964,312
2025-05-15	0.016	0.016	0.015	0.015	0.015	4,982,564
2025-05-14	0.016	0.016	0.015	0.016	0.016	5,267,825
2025-05-13	0.016	0.016	0.015	0.016	0.016	60,277,801
2025-05-12	0.016	0.016	0.015	0.015	0.015	1,728,081
2025-05-09	0.016	0.016	0.015	0.015	0.015	3,679,554
2025-05-08	0.016	0.016	0.016	0.016	0.016	10,193,340
2025-05-07	0.017	0.017	0.016	0.017	0.017	2,259,672
2025-05-06	0.016	0.016	0.015	0.016	0.016	12,978,220
2025-05-05	0.016	0.016	0.015	0.016	0.016	5,126,323
2025-05-02	0.016	0.016	0.015	0.015	0.015	8,011,927
2025-05-01	0.015	0.016	0.015	0.016	0.016	20,796,400
2025-04-30	0.015	0.016	0.014	0.015	0.015	97,442,750
2025-04-29	0.018	0.018	0.017	0.018	0.018	10,289,490
2025-04-28	0.019	0.019	0.017	0.017	0.017	15,669,100
2025-04-24	0.018	0.019	0.017	0.018	0.018	14,856,020
2025-04-23	0.018	0.018	0.017	0.017	0.017	13,329,230
2025-04-22	0.017	0.018	0.017	0.018	0.018	8,530,889
2025-04-17	0.018	0.018	0.016	0.017	0.017	17,996,990
2025-04-16	0.017	0.018	0.017	0.017	0.017	2,901,489
2025-04-15	0.018	0.018	0.017	0.017	0.017	25,147,289
2025-04-14	0.016	0.018	0.016	0.017	0.017	17,735,850
2025-04-11	0.015	0.016	0.015	0.016	0.016	6,766,092
2025-04-10	0.015	0.016	0.015	0.015	0.015	14,421,010
2025-04-09	0.015	0.015	0.014	0.014	0.014	19,653,910
2025-04-08	0.015	0.015	0.014	0.015	0.015	12,947,510
2025-04-07	0.015	0.015	0.014	0.014	0.014	41,312,219
2025-04-04	0.015	0.016	0.015	0.016	0.016	9,694,399
2025-04-03	0.016	0.016	0.015	0.015	0.015	18,633,270
2025-04-02	0.016	0.016	0.015	0.015	0.015	25,356,061
2025-04-01	0.017	0.017	0.016	0.016	0.016	42,758,406
2025-03-31	0.018	0.018	0.016	0.016	0.016	28,419,350
2025-03-28	0.016	0.017	0.016	0.017	0.017	40,073,520
2025-03-27	0.015	0.016	0.015	0.015	0.015	42,073,121
2025-03-26	0.015	0.016	0.015	0.015	0.015	20,093,869
2025-03-25	0.017	0.017	0.015	0.016	0.016	32,239,170
2025-03-24	0.017	0.017	0.016	0.017	0.017	20,025,090
2025-03-21	0.016	0.017	0.016	0.016	0.016	24,935,670
2025-03-20	0.015	0.017	0.015	0.016	0.016	76,177,938
2025-03-17	0.016	0.018	0.016	0.017	0.017	38,709,078
2025-03-14	0.015	0.016	0.014	0.015	0.015	43,432,230
2025-03-13	0.016	0.016	0.015	0.015	0.015	16,965,420
2025-03-12	0.013	0.016	0.013	0.015	0.015	82,424,555
2025-03-11	0.013	0.014	0.013	0.013	0.013	64,402,879
2025-03-10	0.012	0.013	0.011	0.012	0.012	64,716,141
2025-03-06	0.009	0.010	0.009	0.010	0.010	44,030,754
2025-03-05	0.009	0.010	0.009	0.009	0.009	8,621,041
2025-03-04	0.009	0.010	0.009	0.010	0.010	2,172,862
2025-03-03	0.010	0.010	0.009	0.009	0.009	1,365,959
2025-02-28	0.010	0.010	0.009	0.010	0.010	31,230,250
2025-02-27	0.011	0.011	0.010	0.010	0.010	1,426,373
2025-02-26	0.011	0.011	0.010	0.011	0.011	1,501,910
2025-02-25	0.011	0.012	0.011	0.011	0.011	42,030,953
2025-02-24	0.012	0.012	0.011	0.011	0.011	19,762,381
2025-02-21	0.011	0.011	0.011	0.011	0.011	6,197,497
2025-02-20	0.012	0.012	0.011	0.011	0.011	4,334,652
2025-02-19	0.011	0.012	0.011	0.011	0.011	3,209,675
2025-02-18	0.011	0.011	0.011	0.011	0.011	9,511,334
2025-02-17	0.012	0.012	0.011	0.011	0.011	5,608,101
2025-02-14	0.012	0.012	0.011	0.012	0.012	10,021,630

← NewerPage 7 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.