MRG Metals Ltd (MRQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	316,666
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	270,000
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,650,000
12 Apr 2024	0.0015	0.0015	0.0010	0.0010	0.0010	3,377,701
11 Apr 2024	0.0020	0.0020	0.0015	0.0020	0.0020	6,460,500
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,750,000
08 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	5,150,000
05 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	576,923
04 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	9,300,000
03 Apr 2024	0.0015	0.0020	0.0010	0.0020	0.0020	510,585
02 Apr 2024	0.0015	0.0020	0.0015	0.0015	0.0015	494,005
28 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
27 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	202,339
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	249,999
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,150,000
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,143
14 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	216,500
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	152,708
12 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	175,000
11 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	11,300,000
08 Mar 2024	0.0015	0.0020	0.0010	0.0020	0.0020	3,595,025
07 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
06 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
05 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	89,550
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	75,000
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	377,500
23 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,385,000
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	75,000
21 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	190,000
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	197
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
14 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,990,000
13 Feb 2024	0.0020	0.0020	0.0015	0.0020	0.0020	750,000
12 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
09 Feb 2024	0.0020	0.0020	0.0015	0.0020	0.0020	595,561
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	675,000
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,800
02 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	617,640
01 Feb 2024	0.0015	0.0020	0.0015	0.0020	0.0020	80,010
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	750,000
29 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,499
25 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,823,514
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	16,731,602
23 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,643,000
22 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,500,000
19 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,000
17 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	800,000
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,100,000
15 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,250,000
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	480,500
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	367,353
10 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,751,145
09 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,400,000
08 Jan 2024	0.0030	0.0030	0.0020	0.0020	0.0020	3,141,700
05 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	4,849,509
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	480,000
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,775,021
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	13,637,995
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,400,000
27 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	7,350,004
22 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,610,000
21 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,850,000
20 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	8,200,000
19 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	8,397,444
18 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	30,400,889
15 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	12,326,996
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,326,681
13 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	15,344,300
08 Dec 2023	0.0020	0.0025	0.0020	0.0020	0.0020	5,740,077
07 Dec 2023	0.0020	0.0025	0.0020	0.0025	0.0025	2,312,527
06 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Nov 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6425-0.0011(-0.18%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.51-0.18(-0.22%)

GOLD2,394.40+6.00(+0.25%)

Bitcoin AUD98,963.53+3,484.74(+3.65%)

MRG Metals Ltd (MRQ.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6425
-0.0011(-0.18%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.51
-0.18(-0.22%)

GOLD
2,394.40
+6.00(+0.25%)

Bitcoin AUD
98,963.53
+3,484.74(+3.65%)