News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Monger Gold Ltd (MMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2350

-0.0250

(-9.62%)

At close: 02:59PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.2700	0.2700	0.2350	0.2350	0.2350	105,013
28 June 2022	0.2600	0.2700	0.2450	0.2600	0.2600	167,914
27 June 2022	0.2000	0.2350	0.2000	0.2300	0.2300	572,551
24 June 2022	0.2000	0.2000	0.2000	0.2000	0.2000	49,597
23 June 2022	0.2300	0.2300	0.2000	0.2000	0.2000	151,890
22 June 2022	0.2400	0.2400	0.2300	0.2300	0.2300	34,910
21 June 2022	0.2400	0.2400	0.2300	0.2300	0.2300	50,050
20 June 2022	0.2500	0.2500	0.2500	0.2500	0.2500	13,468
17 June 2022	0.2300	0.2500	0.2300	0.2500	0.2500	97,311
16 June 2022	0.2250	0.2400	0.2250	0.2300	0.2300	87,876
15 June 2022	0.2500	0.2500	0.2200	0.2250	0.2250	130,162
14 June 2022	0.2500	0.2500	0.2200	0.2500	0.2500	148,606
10 June 2022	0.2500	0.2500	0.2400	0.2500	0.2500	197,274
09 June 2022	0.3000	0.3000	0.2600	0.2600	0.2600	66,803
08 June 2022	0.2750	0.3000	0.2600	0.3000	0.3000	99,692
07 June 2022	0.2950	0.2950	0.2900	0.2900	0.2900	9,064
06 June 2022	0.2950	0.2950	0.2950	0.2950	0.2950	24,556
03 June 2022	0.2800	0.3200	0.2800	0.3100	0.3100	55,017
02 June 2022	0.2700	0.2950	0.2700	0.2800	0.2800	201,842
01 June 2022	0.3000	0.3000	0.2550	0.2800	0.2800	812,156
31 May 2022	0.3050	0.3200	0.2950	0.3000	0.3000	170,050
30 May 2022	0.3050	0.3100	0.3000	0.3000	0.3000	63,341
27 May 2022	0.3050	0.3100	0.3050	0.3050	0.3050	49,182
26 May 2022	0.3150	0.3150	0.3050	0.3050	0.3050	298,084
25 May 2022	0.3150	0.3250	0.3150	0.3200	0.3200	66,122
24 May 2022	0.3250	0.3700	0.3100	0.3100	0.3100	694,450
23 May 2022	0.3150	0.3300	0.3100	0.3100	0.3100	104,100
20 May 2022	0.3050	0.3100	0.3050	0.3050	0.3050	197,940
19 May 2022	0.2850	0.3200	0.2700	0.2950	0.2950	273,102
18 May 2022	0.2950	0.3100	0.2850	0.2950	0.2950	372,040
17 May 2022	0.2950	0.3000	0.2800	0.2800	0.2800	153,888
16 May 2022	0.3000	0.3100	0.2800	0.2850	0.2850	359,521
13 May 2022	0.3050	0.3200	0.2950	0.2950	0.2950	387,201
12 May 2022	0.3300	0.3500	0.3000	0.3000	0.3000	105,402
11 May 2022	0.3500	0.3600	0.3250	0.3600	0.3600	71,959
10 May 2022	0.3050	0.3500	0.2900	0.3500	0.3500	346,840
09 May 2022	0.3700	0.3700	0.3100	0.3100	0.3100	422,887
06 May 2022	0.3450	0.4050	0.3450	0.3600	0.3600	346,634
05 May 2022	0.4100	0.4300	0.3700	0.3700	0.3700	498,805
04 May 2022	0.4500	0.4550	0.3500	0.3750	0.3750	1,335,920
03 May 2022	0.5200	0.6000	0.4000	0.4500	0.4500	7,062,237
02 May 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Apr 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
28 Apr 2022	0.2900	0.3000	0.2800	0.2800	0.2800	81,542
27 Apr 2022	0.2900	0.2925	0.2900	0.2900	0.2900	100,104
26 Apr 2022	0.3000	0.3000	0.2900	0.2900	0.2900	164,336
22 Apr 2022	0.2850	0.2925	0.2800	0.2925	0.2925	39,569
21 Apr 2022	0.2900	0.2900	0.2700	0.2700	0.2700	96,506
20 Apr 2022	0.2850	0.3050	0.2850	0.3000	0.3000	108,064
19 Apr 2022	0.3050	0.3100	0.3050	0.3100	0.3100	25,157
14 Apr 2022	0.3100	0.3200	0.2900	0.2950	0.2950	148,956
13 Apr 2022	0.2700	0.3100	0.2700	0.3100	0.3100	378,023
12 Apr 2022	0.2650	0.2750	0.2650	0.2750	0.2750	416,144
11 Apr 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
08 Apr 2022	0.2600	0.2600	0.2500	0.2600	0.2600	55,963
07 Apr 2022	0.2650	0.2650	0.2650	0.2650	0.2650	273,067
06 Apr 2022	0.2600	0.2600	0.2600	0.2600	0.2600	22,034
05 Apr 2022	0.2600	0.2600	0.2450	0.2550	0.2550	38,854
04 Apr 2022	0.2450	0.2650	0.2450	0.2650	0.2650	16,000
01 Apr 2022	0.2650	0.2650	0.2650	0.2650	0.2650	99,948
31 Mar 2022	0.2650	0.2650	0.2450	0.2650	0.2650	115,215
30 Mar 2022	0.2650	0.2650	0.2650	0.2650	0.2650	47,734
29 Mar 2022	0.2600	0.2650	0.2500	0.2650	0.2650	84,724
28 Mar 2022	0.2600	0.2650	0.2550	0.2650	0.2650	63,500
25 Mar 2022	0.2550	0.2700	0.2550	0.2650	0.2650	94,645
24 Mar 2022	0.2500	0.2550	0.2500	0.2550	0.2550	40,000
23 Mar 2022	0.2550	0.2550	0.2500	0.2500	0.2500	11,587
22 Mar 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
21 Mar 2022	0.2400	0.2450	0.2400	0.2450	0.2450	43,413
18 Mar 2022	0.2250	0.2250	0.2200	0.2200	0.2200	30,000
17 Mar 2022	0.2400	0.2450	0.2400	0.2450	0.2450	1,648
16 Mar 2022	0.2450	0.2500	0.2200	0.2500	0.2500	270,000
15 Mar 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
14 Mar 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
11 Mar 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
10 Mar 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
09 Mar 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
08 Mar 2022	0.2650	0.2650	0.2650	0.2650	0.2650	188
07 Mar 2022	0.2350	0.2400	0.2300	0.2400	0.2400	100,624
04 Mar 2022	0.2400	0.2500	0.2400	0.2500	0.2500	79,865
03 Mar 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
02 Mar 2022	0.2450	0.2600	0.2400	0.2600	0.2600	26,778
01 Mar 2022	0.2650	0.2650	0.2650	0.2650	0.2650	-
28 Feb 2022	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
25 Feb 2022	0.2550	0.2650	0.2400	0.2650	0.2650	35,365
24 Feb 2022	0.2500	0.2700	0.2400	0.2700	0.2700	31,111
23 Feb 2022	0.2500	0.2500	0.2500	0.2500	0.2500	12,246
22 Feb 2022	0.2550	0.2700	0.2500	0.2500	0.2500	38,000
21 Feb 2022	0.2650	0.2650	0.2650	0.2650	0.2650	3,526
18 Feb 2022	0.2750	0.2750	0.2500	0.2500	0.2500	44,367
17 Feb 2022	0.2550	0.2700	0.2500	0.2700	0.2700	60,286
16 Feb 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
15 Feb 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
14 Feb 2022	0.2800	0.2800	0.2650	0.2750	0.2750	41,788
11 Feb 2022	0.2600	0.2750	0.2600	0.2750	0.2750	133,390
10 Feb 2022	0.2600	0.2750	0.2600	0.2750	0.2750	102,236
09 Feb 2022	0.2500	0.2650	0.2500	0.2650	0.2650	192,133
08 Feb 2022	0.2250	0.2500	0.2250	0.2500	0.2500	383,145
07 Feb 2022	0.2000	0.2200	0.2000	0.2200	0.2200	138,590
04 Feb 2022	0.2100	0.2100	0.2000	0.2000	0.2000	36,512
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6881-0.0002(-0.03%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.64-0.14(-0.13%)

GOLD1,819.40+1.90(+0.10%)

BTC-AUD29,360.82-308.15(-1.04%)

News that makes you smarter and richer... For free.

Monger Gold Ltd (MMG.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6881
-0.0002(-0.03%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.64
-0.14(-0.13%)

GOLD
1,819.40
+1.90(+0.10%)

BTC-AUD
29,360.82
-308.15(-1.04%)