Magnum Mining and Exploration Limited (MGU.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0150

-0.0010

(-6.25%)

As of 12:32PM AEST. Market open.

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.0160	0.0160	0.0150	0.0150	0.0150	296,365
17 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
16 May 2024	0.0170	0.0175	0.0160	0.0160	0.0160	916,777
15 May 2024	0.0180	0.0180	0.0170	0.0170	0.0170	329,159
14 May 2024	0.0170	0.0190	0.0170	0.0170	0.0170	811,797
13 May 2024	0.0220	0.0260	0.0180	0.0180	0.0180	19,096,596
10 May 2024	-	-	-	-	-	-
09 May 2024	-	-	-	-	-	-
08 May 2024	-	-	-	-	-	-
07 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	318,317
06 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6
03 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	11,117
02 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	111,428
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	9,473
29 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	169,231
26 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	184,032
24 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	433,349
23 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	159,949
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	631,083
19 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	313,259
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	247,818
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	65,731
15 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	294,820
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	301,872
10 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	154,779
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,652
08 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	68,947
05 Apr 2024	0.0160	0.0165	0.0150	0.0160	0.0160	2,000,048
04 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	196,331
03 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	322,509
02 Apr 2024	0.0175	0.0180	0.0175	0.0180	0.0180	139,397
28 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	480,255
27 Mar 2024	0.0180	0.0190	0.0170	0.0170	0.0170	450,710
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	201,974
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	7,142
22 Mar 2024	0.0175	0.0180	0.0160	0.0170	0.0170	981,134
21 Mar 2024	0.0180	0.0180	0.0170	0.0175	0.0175	1,426,349
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	21,251
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	148,537
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
15 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	114,000
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	59,004
13 Mar 2024	0.0220	0.0230	0.0200	0.0210	0.0210	1,319,460
12 Mar 2024	0.0190	0.0200	0.0170	0.0170	0.0170	1,162,223
11 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	668,279
08 Mar 2024	0.0180	0.0250	0.0180	0.0180	0.0180	5,790,552
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0190	0.0190	0.0150	0.0170	0.0170	3,673,739
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,666
28 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	442,963
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
26 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	212,928
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	45,002
21 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	684,751
20 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	336,275
19 Feb 2024	0.0230	0.0230	0.0210	0.0220	0.0220	639,488
16 Feb 2024	0.0230	0.0250	0.0220	0.0240	0.0240	889,017
15 Feb 2024	0.0190	0.0220	0.0190	0.0220	0.0220	693,966
14 Feb 2024	0.0170	0.0220	0.0170	0.0190	0.0190	1,431,794
13 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	2,186,914
12 Feb 2024	0.0200	0.0200	0.0150	0.0170	0.0170	2,126,386
09 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	803,323
08 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	138,970
07 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	251,388
06 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	332,931
05 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	224,808
02 Feb 2024	0.0170	0.0170	0.0150	0.0170	0.0170	1,865,574
01 Feb 2024	0.0170	0.0180	0.0160	0.0170	0.0170	999,140
31 Jan 2024	0.0180	0.0190	0.0180	0.0180	0.0180	166,598
30 Jan 2024	0.0200	0.0200	0.0170	0.0190	0.0190	941,585
29 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	999,076
25 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,001,138
24 Jan 2024	0.0220	0.0240	0.0220	0.0230	0.0230	395,336
23 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	784,241
22 Jan 2024	0.0260	0.0260	0.0210	0.0210	0.0210	3,139,001
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	700
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0280	0.0280	0.0240	0.0250	0.0250	5,076,419
16 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	21,522
15 Jan 2024	0.0310	0.0320	0.0300	0.0300	0.0300	583,599
12 Jan 2024	0.0290	0.0310	0.0290	0.0310	0.0310	312,530
11 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	325,292
10 Jan 2024	0.0320	0.0340	0.0320	0.0330	0.0330	191,573
09 Jan 2024	0.0340	0.0340	0.0320	0.0320	0.0320	245,745
08 Jan 2024	0.0320	0.0340	0.0320	0.0330	0.0330	1,271,108
05 Jan 2024	0.0300	0.0310	0.0300	0.0310	0.0310	120,626
04 Jan 2024	0.0300	0.0310	0.0290	0.0310	0.0310	224,308
03 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	262,733
02 Jan 2024	0.0260	0.0300	0.0260	0.0300	0.0300	292,702
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	82,410
28 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	425,597
27 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	585,486
22 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	128,205
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,135.40+53.10(+0.66%)

ASX 2007,866.50+52.10(+0.67%)

AUD/USD0.6696+0.0001(+0.01%)

OIL79.98-0.08(-0.10%)

GOLD2,438.90+21.50(+0.89%)

Bitcoin AUD99,513.07-743.38(-0.74%)

Magnum Mining and Exploration Limited (MGU.XA)

ALL ORDS
8,135.40
+53.10(+0.66%)

ASX 200
7,866.50
+52.10(+0.67%)

AUD/USD
0.6696
+0.0001(+0.01%)

OIL
79.98
-0.08(-0.10%)

GOLD
2,438.90
+21.50(+0.89%)

Bitcoin AUD
99,513.07
-743.38(-0.74%)