Marquee Resources Limited (MQR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:28PM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 104,926 |
| 11 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 78,999 |
| 10 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 72,327 |
| 09 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 08 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 255,800 |
| 07 Oct 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 370,004 |
| 04 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
| 03 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 216,318 |
| 02 Oct 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 450,000 |
| 01 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 244,056 |
| 30 Sept 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,251,886 |
| 27 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,071,147 |
| 26 Sept 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 340,243 |
| 25 Sept 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,926,675 |
| 24 Sept 2024 | 0.0190 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 5,183,821 |
| 23 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 86,275 |
| 20 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,488,423 |
| 19 Sept 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 383,556 |
| 18 Sept 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 621,396 |
| 17 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,906,930 |
| 16 Sept 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,248,141 |
| 13 Sept 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 390,946 |
| 12 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,465,058 |
| 11 Sept 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 617,794 |
| 10 Sept 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 1,388,430 |
| 09 Sept 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,720,817 |
| 06 Sept 2024 | 0.0200 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 13,557,048 |
| 05 Sept 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 442,850 |
| 04 Sept 2024 | 0.0200 | 0.0205 | 0.0170 | 0.0170 | 0.0170 | 6,603,637 |
| 03 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,638,662 |
| 02 Sept 2024 | 0.0170 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 16,925,829 |
| 30 Aug 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0135 | 0.0135 | 1,125,603 |
| 29 Aug 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,271,019 |
| 28 Aug 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 8,671,521 |
| 27 Aug 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 3,328,291 |
| 26 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,012,666 |
| 23 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 318,434 |
| 22 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 30,660 |
| 21 Aug 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 1,370,065 |
| 20 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 279,692 |
| 19 Aug 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,074,701 |
| 16 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,727,751 |
| 15 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 14 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,846 |
| 13 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 34,768 |
| 12 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 62,500 |
| 09 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 635,950 |
| 07 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 789,968 |
| 06 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 109,200 |
| 05 Aug 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 723,629 |
| 02 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,849 |
| 01 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,099 |
| 31 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 892,491 |
| 30 July 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 123,913 |
| 29 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 511,691 |
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,550 |
| 25 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,811 |
| 24 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 529,184 |
| 23 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 11,725 |
| 22 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 19 July 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 1,076,463 |
| 18 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 121,843 |
| 15 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 82,000 |
| 12 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,173 |
| 11 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,383,630 |
| 09 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,294 |
| 08 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 386,299 |
| 05 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 43,500 |
| 03 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 355,211 |
| 02 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 60,000 |
| 01 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 92,067 |
| 28 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 833,298 |
| 27 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 462,323 |
| 26 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 342,990 |
| 25 June 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 638,323 |
| 24 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 129,918 |
| 21 June 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 374,257 |
| 20 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 861,530 |
| 19 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,125,845 |
| 18 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 861,330 |
| 17 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 290,531 |
| 14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 489,469 |
| 13 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 214,180 |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 911,418 |
| 11 June 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 221,896 |
| 07 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,000 |
| 06 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 131,866 |
| 05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 310,723 |
| 04 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 263,000 |
| 31 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 378,963 |
| 30 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 278,909 |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,333,209 |
| 28 May 2024 | 0.0170 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 6,589,819 |
| 27 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 410,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.