Australia markets close in 1 hour 41 minutes

MetalsGrove Mining Limited (MGA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
As of 01:32PM AEST. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.05100.05500.05100.05500.055050,005
12 July 20240.05100.05100.05100.05100.0510-
11 July 20240.05100.05100.05100.05100.0510-
10 July 20240.05200.05200.05100.05100.051044,298
09 July 20240.05200.05200.05200.05200.052036,693
08 July 20240.05200.05200.05200.05200.0520317,940
05 July 20240.05200.05200.05000.05200.0520277,833
04 July 20240.05200.05200.05200.05200.0520378
03 July 20240.05100.05100.05100.05100.05105,288
02 July 20240.05200.05200.04800.04800.0480371,606
01 July 20240.04900.05300.04900.05300.0530996,701
28 June 20240.04800.05000.04800.05000.050033,000
27 June 20240.05100.05300.05100.05300.0530116,924
26 June 20240.04900.04900.04900.04900.049020,000
25 June 20240.05200.05200.05200.05200.0520-
24 June 20240.05200.05200.05200.05200.0520-
21 June 20240.05200.05200.04800.05200.0520276,025
20 June 20240.05100.05300.05100.05200.0520292,302
19 June 20240.04600.05100.04600.04900.0490192,836
18 June 20240.04500.04500.04400.04400.0440323,329
17 June 20240.04500.04500.04500.04500.0450-
14 June 20240.04500.04600.04400.04500.0450474,486
13 June 20240.04700.04900.04600.04700.0470427,113
12 June 20240.05800.05800.05100.05200.05201,031,309
11 June 20240.06500.06500.05900.05900.059057,296
07 June 20240.07100.07100.06900.06900.0690154,429
06 June 20240.07400.07400.07400.07400.0740-
05 June 20240.06000.08000.06000.07400.07401,453,611
04 June 20240.06000.06700.06000.06700.0670220,154
03 June 20240.07300.07800.05200.06800.0680596,262
31 May 20240.06100.08300.06000.08000.08001,175,675
30 May 20240.05000.06000.05000.06000.06001,402,491
29 May 20240.05000.05000.04400.04400.0440125,285
28 May 20240.04600.05600.04200.05500.05501,337,182
27 May 20240.04600.05000.04200.05000.05001,205,977
24 May 20240.04600.04600.04600.04600.0460-
23 May 20240.04600.04600.04600.04600.046020,000
22 May 20240.04600.04600.04600.04600.046010,000
21 May 20240.04600.04600.04600.04600.046065,000
20 May 20240.04900.04900.04900.04900.0490120
17 May 20240.04600.04600.04600.04600.0460-
16 May 20240.04600.04600.04600.04600.0460-
15 May 20240.04600.04600.04600.04600.0460164,183
14 May 20240.04800.05300.04800.05300.053037,000
13 May 20240.05000.05000.04500.04500.0450111,644
10 May 20240.05000.05000.05000.05000.0500100,150
09 May 20240.05000.05000.05000.05000.0500-
08 May 20240.05000.05000.05000.05000.0500-
07 May 20240.05000.05000.05000.05000.050010,000
06 May 20240.05500.05500.05500.05500.0550-
03 May 20240.05100.05500.05100.05500.0550143,546
02 May 20240.06100.06100.06000.06000.0600120,000
01 May 20240.06000.06000.06000.06000.0600-
30 Apr 20240.04570.06000.04500.06000.0600680,606
29 Apr 20240.03820.04200.03750.04130.0413249,690
26 Apr 20240.03900.03900.03750.03750.0375133,199
24 Apr 20240.03750.03900.03750.03900.0390129,131
23 Apr 20240.03080.03080.03080.03080.0308-
22 Apr 20240.03080.03080.03080.03080.03088,294
19 Apr 20240.04000.04000.04000.04000.040054,292
18 Apr 20240.05000.05000.05000.05000.0500-
17 Apr 20240.05000.05000.05000.05000.050023,051
16 Apr 20240.05200.05200.05200.05200.052011,000
15 Apr 20240.04400.05200.04400.05200.0520358,705
12 Apr 20240.03900.04000.03900.04000.040038,024
11 Apr 20240.03900.03900.03900.03900.0390-
10 Apr 20240.03800.03900.03800.03900.039017,491
09 Apr 20240.03400.03400.03400.03400.0340-
08 Apr 20240.03400.03400.03400.03400.0340-
05 Apr 20240.03500.03500.03400.03400.034050,000
04 Apr 20240.03300.03300.03300.03300.0330-
03 Apr 20240.03300.03300.03300.03300.033050,000
02 Apr 20240.03100.03100.03100.03100.031027,027
28 Mar 20240.03500.03500.03500.03500.0350-
27 Mar 20240.03500.03500.03500.03500.035036,595
26 Mar 20240.03500.03500.03500.03500.0350-
25 Mar 20240.04000.04000.03500.03500.035098,696
22 Mar 20240.03900.03900.03900.03900.0390798
21 Mar 20240.03900.03900.03900.03900.0390-
20 Mar 20240.03900.03900.03900.03900.0390-
19 Mar 20240.03900.03900.03900.03900.039024,898
18 Mar 20240.03900.03900.03900.03900.039011,202
15 Mar 20240.04200.04200.04200.04200.0420-
14 Mar 20240.04200.04200.04200.04200.0420-
13 Mar 20240.04200.04200.04200.04200.0420-
12 Mar 20240.04200.04200.04200.04200.04205,000
11 Mar 20240.04200.04200.04200.04200.0420-
08 Mar 20240.04600.04600.04200.04200.042036,606
07 Mar 20240.04600.04600.04600.04600.0460-
06 Mar 20240.04800.04800.04600.04600.046025,000
05 Mar 20240.04600.04600.04600.04600.0460-
04 Mar 20240.04600.04600.04600.04600.0460-
01 Mar 20240.04600.04600.04600.04600.0460-
29 Feb 20240.04600.04600.04600.04600.0460-
28 Feb 20240.04600.04600.04600.04600.0460-
27 Feb 20240.04800.04800.04600.04600.04603,217
26 Feb 20240.04800.04800.04800.04800.0480-
23 Feb 20240.04900.04900.04800.04800.0480112,359
22 Feb 20240.04800.04800.04800.04800.0480-
21 Feb 20240.04800.04800.04800.04800.0480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...