New Murchison Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.010	0.010	0.009	0.009	0.009	5,385,032
2024-11-14	0.009	0.010	0.009	0.010	0.010	5,289,608
2024-11-13	0.010	0.010	0.009	0.010	0.010	2,456,956
2024-11-12	0.009	0.009	0.009	0.009	0.009	16,018,030
2024-11-11	0.010	0.011	0.010	0.010	0.010	5,532,070
2024-11-08	0.010	0.010	0.009	0.010	0.010	2,988,325
2024-11-07	0.011	0.011	0.009	0.010	0.010	21,729,900
2024-11-06	0.011	0.011	0.010	0.011	0.011	4,589,493
2024-11-05	0.011	0.011	0.010	0.010	0.010	38,523,480
2024-11-04	0.011	0.012	0.011	0.011	0.011	12,580,210
2024-11-01	0.011	0.011	0.010	0.011	0.011	4,895,072
2024-10-31	0.011	0.011	0.010	0.011	0.011	16,255,290
2024-10-30	0.011	0.012	0.010	0.011	0.011	99,075,328
2024-10-29	0.010	0.011	0.009	0.011	0.011	87,303,539
2024-10-28	0.009	0.009	0.008	0.009	0.009	4,267,005
2024-10-25	0.008	0.008	0.008	0.008	0.008	2,982,753
2024-10-24	0.008	0.009	0.008	0.008	0.008	4,902,275
2024-10-23	0.009	0.009	0.008	0.009	0.009	4,040,881
2024-10-22	0.009	0.009	0.008	0.009	0.009	2,841,657
2024-10-21	0.009	0.009	0.008	0.008	0.008	12,387,410
2024-10-18	0.008	0.008	0.008	0.008	0.008	45,363,660
2024-10-17	0.009	0.009	0.008	0.008	0.008	6,854,104
2024-10-16	0.008	0.009	0.008	0.009	0.009	6,847,508
2024-10-15	0.009	0.009	0.008	0.009	0.009	12,256,460
2024-10-14	0.008	0.008	0.008	0.008	0.008	6,674,949
2024-10-11	0.008	0.009	0.008	0.009	0.009	37,822,879
2024-10-10	0.008	0.008	0.008	0.008	0.008	19,427,730
2024-10-09	0.007	0.008	0.007	0.008	0.008	6,322,429
2024-10-08	0.007	0.007	0.007	0.007	0.007	1,849,884
2024-10-07	0.008	0.008	0.007	0.007	0.007	1,723,474
2024-10-04	0.008	0.008	0.007	0.007	0.007	3,879,984
2024-10-03	0.008	0.008	0.007	0.007	0.007	6,542,163
2024-10-02	0.008	0.008	0.008	0.008	0.008	4,319,556
2024-10-01	0.008	0.009	0.008	0.009	0.009	10,836,530
2024-09-30	0.009	0.009	0.008	0.008	0.008	17,650,160
2024-09-27	0.009	0.009	0.008	0.008	0.008	5,559,894
2024-09-26	0.009	0.009	0.009	0.009	0.009	8,099,545
2024-09-25	0.007	0.009	0.007	0.008	0.008	46,324,262
2024-09-24	0.008	0.008	0.007	0.007	0.007	5,330,301
2024-09-23	0.008	0.008	0.007	0.007	0.007	14,512,730
2024-09-20	0.007	0.007	0.007	0.007	0.007	7,478,176
2024-09-19	0.007	0.007	0.007	0.007	0.007	51,059
2024-09-18	0.007	0.007	0.007	0.007	0.007	6,808,129
2024-09-17	0.007	0.007	0.007	0.007	0.007	6,527,389
2024-09-16	0.007	0.007	0.006	0.007	0.007	33,357,160
2024-09-13	0.006	0.007	0.006	0.007	0.007	83,649,211
2024-09-12	0.005	0.006	0.005	0.006	0.006	1,232,995
2024-09-11	0.006	0.006	0.005	0.006	0.006	114,676
2024-09-10	0.006	0.006	0.006	0.006	0.006	1,417,116
2024-09-09	0.006	0.006	0.005	0.006	0.006	12,118,800
2024-09-06	0.006	0.006	0.006	0.006	0.006	126,025,602
2024-09-05	0.005	0.006	0.005	0.006	0.006	1,000
2024-09-04	0.005	0.005	0.005	0.005	0.005	4,350,377
2024-09-02	0.005	0.005	0.005	0.005	0.005	2,746,400
2024-08-29	0.005	0.005	0.005	0.005	0.005	3,614,497
2024-08-28	0.005	0.005	0.005	0.005	0.005	23,073,850
2024-08-27	0.005	0.005	0.005	0.005	0.005	3,710,000
2024-08-26	0.005	0.005	0.005	0.005	0.005	1,735,000
2024-08-23	0.006	0.006	0.005	0.006	0.006	547,639
2024-08-22	0.005	0.005	0.005	0.005	0.005	4,669,827

← NewerPage 9 of 20 · 1,163 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.