Australia markets open in 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.27000.27000.23500.23500.2350105,013
28 June 20220.26000.27000.24500.26000.2600167,914
27 June 20220.20000.23500.20000.23000.2300572,551
24 June 20220.20000.20000.20000.20000.200049,597
23 June 20220.23000.23000.20000.20000.2000151,890
22 June 20220.24000.24000.23000.23000.230034,910
21 June 20220.24000.24000.23000.23000.230050,050
20 June 20220.25000.25000.25000.25000.250013,468
17 June 20220.23000.25000.23000.25000.250097,311
16 June 20220.22500.24000.22500.23000.230087,876
15 June 20220.25000.25000.22000.22500.2250130,162
14 June 20220.25000.25000.22000.25000.2500148,606
10 June 20220.25000.25000.24000.25000.2500197,274
09 June 20220.30000.30000.26000.26000.260066,803
08 June 20220.27500.30000.26000.30000.300099,692
07 June 20220.29500.29500.29000.29000.29009,064
06 June 20220.29500.29500.29500.29500.295024,556
03 June 20220.28000.32000.28000.31000.310055,017
02 June 20220.27000.29500.27000.28000.2800201,842
01 June 20220.30000.30000.25500.28000.2800812,156
31 May 20220.30500.32000.29500.30000.3000170,050
30 May 20220.30500.31000.30000.30000.300063,341
27 May 20220.30500.31000.30500.30500.305049,182
26 May 20220.31500.31500.30500.30500.3050298,084
25 May 20220.31500.32500.31500.32000.320066,122
24 May 20220.32500.37000.31000.31000.3100694,450
23 May 20220.31500.33000.31000.31000.3100104,100
20 May 20220.30500.31000.30500.30500.3050197,940
19 May 20220.28500.32000.27000.29500.2950273,102
18 May 20220.29500.31000.28500.29500.2950372,040
17 May 20220.29500.30000.28000.28000.2800153,888
16 May 20220.30000.31000.28000.28500.2850359,521
13 May 20220.30500.32000.29500.29500.2950387,201
12 May 20220.33000.35000.30000.30000.3000105,402
11 May 20220.35000.36000.32500.36000.360071,959
10 May 20220.30500.35000.29000.35000.3500346,840
09 May 20220.37000.37000.31000.31000.3100422,887
06 May 20220.34500.40500.34500.36000.3600346,634
05 May 20220.41000.43000.37000.37000.3700498,805
04 May 20220.45000.45500.35000.37500.37501,335,920
03 May 20220.52000.60000.40000.45000.45007,062,237
02 May 20220.28000.28000.28000.28000.2800-
29 Apr 20220.28000.28000.28000.28000.2800-
28 Apr 20220.29000.30000.28000.28000.280081,542
27 Apr 20220.29000.29250.29000.29000.2900100,104
26 Apr 20220.30000.30000.29000.29000.2900164,336
22 Apr 20220.28500.29250.28000.29250.292539,569
21 Apr 20220.29000.29000.27000.27000.270096,506
20 Apr 20220.28500.30500.28500.30000.3000108,064
19 Apr 20220.30500.31000.30500.31000.310025,157
14 Apr 20220.31000.32000.29000.29500.2950148,956
13 Apr 20220.27000.31000.27000.31000.3100378,023
12 Apr 20220.26500.27500.26500.27500.2750416,144
11 Apr 20220.26000.26000.26000.26000.2600-
08 Apr 20220.26000.26000.25000.26000.260055,963
07 Apr 20220.26500.26500.26500.26500.2650273,067
06 Apr 20220.26000.26000.26000.26000.260022,034
05 Apr 20220.26000.26000.24500.25500.255038,854
04 Apr 20220.24500.26500.24500.26500.265016,000
01 Apr 20220.26500.26500.26500.26500.265099,948
31 Mar 20220.26500.26500.24500.26500.2650115,215
30 Mar 20220.26500.26500.26500.26500.265047,734
29 Mar 20220.26000.26500.25000.26500.265084,724
28 Mar 20220.26000.26500.25500.26500.265063,500
25 Mar 20220.25500.27000.25500.26500.265094,645
24 Mar 20220.25000.25500.25000.25500.255040,000
23 Mar 20220.25500.25500.25000.25000.250011,587
22 Mar 20220.24500.24500.24500.24500.2450-
21 Mar 20220.24000.24500.24000.24500.245043,413
18 Mar 20220.22500.22500.22000.22000.220030,000
17 Mar 20220.24000.24500.24000.24500.24501,648
16 Mar 20220.24500.25000.22000.25000.2500270,000
15 Mar 20220.25000.25000.25000.25000.2500-
14 Mar 20220.25000.25000.25000.25000.2500-
11 Mar 20220.25000.25000.25000.25000.2500-
10 Mar 20220.25000.25000.25000.25000.2500-
09 Mar 20220.25000.25000.25000.25000.25005,000
08 Mar 20220.26500.26500.26500.26500.2650188
07 Mar 20220.23500.24000.23000.24000.2400100,624
04 Mar 20220.24000.25000.24000.25000.250079,865
03 Mar 20220.26000.26000.26000.26000.2600-
02 Mar 20220.24500.26000.24000.26000.260026,778
01 Mar 20220.26500.26500.26500.26500.2650-
28 Feb 20220.26500.26500.26500.26500.26505,000
25 Feb 20220.25500.26500.24000.26500.265035,365
24 Feb 20220.25000.27000.24000.27000.270031,111
23 Feb 20220.25000.25000.25000.25000.250012,246
22 Feb 20220.25500.27000.25000.25000.250038,000
21 Feb 20220.26500.26500.26500.26500.26503,526
18 Feb 20220.27500.27500.25000.25000.250044,367
17 Feb 20220.25500.27000.25000.27000.270060,286
16 Feb 20220.27500.27500.27500.27500.2750-
15 Feb 20220.27500.27500.27500.27500.2750-
14 Feb 20220.28000.28000.26500.27500.275041,788
11 Feb 20220.26000.27500.26000.27500.2750133,390
10 Feb 20220.26000.27500.26000.27500.2750102,236
09 Feb 20220.25000.26500.25000.26500.2650192,133
08 Feb 20220.22500.25000.22500.25000.2500383,145
07 Feb 20220.20000.22000.20000.22000.2200138,590
04 Feb 20220.21000.21000.20000.20000.200036,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...