Australia markets open in 2 hours 10 minutes

Monger Gold Ltd (MMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 03:02PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.25000.25000.24000.25000.250092,446
19 Jan 20220.25500.25500.25500.25500.2550-
18 Jan 20220.25000.25500.25000.25500.255025,000
17 Jan 20220.23000.24500.23000.24500.245017,088
14 Jan 20220.21500.23000.21000.23000.230054,900
13 Jan 20220.21000.21000.21000.21000.210010,000
12 Jan 20220.22000.22000.22000.22000.22002,281
11 Jan 20220.22500.22500.21500.21500.215020,000
10 Jan 20220.22500.23000.22500.23000.23004,742
07 Jan 20220.22000.22000.22000.22000.220010,000
06 Jan 20220.22000.22000.22000.22000.220020,870
05 Jan 20220.21000.21000.21000.21000.210010,000
04 Jan 20220.21000.21000.21000.21000.210011,047
31 Dec 20210.21000.21000.21000.21000.2100-
30 Dec 20210.21000.21000.21000.21000.21006,147
29 Dec 20210.21000.21000.21000.21000.210045,000
24 Dec 20210.22000.22000.22000.22000.2200-
23 Dec 20210.20500.22000.20500.22000.220057,500
22 Dec 20210.22000.22000.22000.22000.22002,286
21 Dec 20210.21500.22000.21500.22000.220074,430
20 Dec 20210.20000.20000.20000.20000.200027,387
17 Dec 20210.22000.22000.20500.20500.205046,878
16 Dec 20210.21250.21500.21250.21500.215056,511
15 Dec 20210.21000.21000.21000.21000.210048,867
14 Dec 20210.22000.22000.22000.22000.220014,000
13 Dec 20210.21000.21000.21000.21000.210035,001
10 Dec 20210.22500.23000.22500.22750.227547,937
09 Dec 20210.20500.20500.20500.20500.2050-
08 Dec 20210.20500.20500.20500.20500.205010,000
07 Dec 20210.20500.20500.20500.20500.2050-
06 Dec 20210.24000.24000.20500.20500.2050353,766
03 Dec 20210.23000.23000.23000.23000.2300-
02 Dec 20210.25000.25000.23000.23000.230086,210
01 Dec 20210.26000.26000.26000.26000.2600-
30 Nov 20210.23500.26000.23500.26000.260027,274
29 Nov 20210.23500.23500.23500.23500.235050,000
26 Nov 20210.23500.23500.23500.23500.235043,950
25 Nov 20210.23500.23500.22500.23000.230063,597
24 Nov 20210.24000.24000.24000.24000.2400-
23 Nov 20210.24000.24000.24000.24000.240014,999
22 Nov 20210.24000.25000.24000.24000.240085,037
19 Nov 20210.24500.24500.23500.23500.235050,000
18 Nov 20210.24500.24500.24500.24500.24502,184
17 Nov 20210.26000.26000.25000.25000.2500103,892
16 Nov 20210.27000.27000.27000.27000.2700-
15 Nov 20210.27500.27500.27000.27000.270020,222
12 Nov 20210.26500.28000.26500.28000.280025,000
11 Nov 20210.25500.28000.25500.26000.260039,568
10 Nov 20210.25000.25500.25000.25000.2500225,305
09 Nov 20210.27500.28000.25000.25000.2500272,578
08 Nov 20210.26500.26500.26000.26500.2650280,386
05 Nov 20210.27000.27000.27000.27000.2700-
04 Nov 20210.27000.27000.27000.27000.270011,037
03 Nov 20210.27500.28000.27500.28000.280019,269
02 Nov 20210.27000.27500.26500.26500.265080,900
01 Nov 20210.26500.26500.26500.26500.265040,139
29 Oct 20210.26000.26500.25500.26500.265018,100
28 Oct 20210.27000.27000.25500.25500.255088,576
27 Oct 20210.27000.27500.27000.27000.2700181,424
26 Oct 20210.27500.27500.27500.27500.2750-
25 Oct 20210.27000.27500.26500.27500.275090,500
22 Oct 20210.28500.28500.28500.28500.285053,103
21 Oct 20210.27000.28500.27000.28500.285032,841
20 Oct 20210.28000.28000.28000.28000.2800-
19 Oct 20210.28000.28000.28000.28000.2800110,000
18 Oct 20210.27000.28000.27000.28000.280025,518
15 Oct 20210.27500.28500.26500.28500.2850318,949
14 Oct 20210.27000.27000.27000.27000.27004,016
13 Oct 20210.26000.27000.26000.26000.2600101,367
12 Oct 20210.25500.28000.25500.26000.2600172,866
11 Oct 20210.25000.25500.25000.25500.255035,710
08 Oct 20210.25000.25000.25000.25000.250089,290
07 Oct 20210.25000.25000.24000.24000.24002,446
06 Oct 20210.23500.25000.23500.24000.2400102,232
05 Oct 20210.23500.24000.23500.24000.240029,623
04 Oct 20210.24500.24500.23500.23500.235041,100
01 Oct 20210.24000.24500.24000.24500.245098,412
30 Sept 20210.23500.24000.23500.24000.240034,500
29 Sept 20210.23500.23500.23500.23500.2350-
28 Sept 20210.24500.24500.23500.23500.2350134,632
27 Sept 20210.24500.24500.24500.24500.2450191,517
24 Sept 20210.24000.24000.24000.24000.2400-
23 Sept 20210.24500.24500.24000.24000.2400194,000
22 Sept 20210.25000.26000.24500.26000.26006,952
21 Sept 20210.24500.24500.24500.24500.245035,000
20 Sept 20210.24000.24000.23000.23000.230082,774
17 Sept 20210.25000.25000.25000.25000.250037,340
16 Sept 20210.25000.25000.25000.25000.2500-
15 Sept 20210.25000.25000.25000.25000.25005,001
14 Sept 20210.29000.29000.24500.25000.2500323,533
13 Sept 20210.24000.29000.24000.28500.2850451,371
10 Sept 20210.23500.24000.23500.24000.240011,259
09 Sept 20210.24500.26000.23500.23500.2350221,202
08 Sept 20210.25000.25000.25000.25000.2500-
07 Sept 20210.25000.25000.25000.25000.250057,202
06 Sept 20210.25000.26000.24500.24500.2450139,920
03 Sept 20210.23500.25000.22500.25000.2500296,241
02 Sept 20210.24000.24000.24000.24000.240011,618
01 Sept 20210.23500.23500.23500.23500.2350-
31 Aug 20210.23500.23500.23500.23500.235017,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...