Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

MRG Metals Ltd (MRQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110+0.0010 (+10.00%)

At close: 4:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	0.0100	0.0110	0.0100	0.0110	0.0110	1,679,589
08 Apr 2021	0.0110	0.0110	0.0100	0.0100	0.0100	6,978,757
07 Apr 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Apr 2021	0.0110	0.0110	0.0090	0.0100	0.0100	11,150,779
01 Apr 2021	0.0100	0.0100	0.0095	0.0095	0.0095	1,150,000
31 Mar 2021	0.0100	0.0100	0.0095	0.0100	0.0100	8,608,931
30 Mar 2021	0.0100	0.0110	0.0100	0.0110	0.0110	1,912,932
29 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	3,492,801
26 Mar 2021	0.0100	0.0110	0.0100	0.0110	0.0110	2,270,999
25 Mar 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,861,966
24 Mar 2021	0.0100	0.0100	0.0100	0.0100	0.0100	8,377,375
23 Mar 2021	0.0100	0.0100	0.0090	0.0090	0.0090	13,792,541
22 Mar 2021	0.0100	0.0105	0.0100	0.0100	0.0100	5,793,205
19 Mar 2021	0.0100	0.0110	0.0100	0.0100	0.0100	5,295,359
18 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	14,939,130
17 Mar 2021	0.0120	0.0120	0.0115	0.0115	0.0115	5,419,047
16 Mar 2021	0.0100	0.0120	0.0100	0.0120	0.0120	19,868,945
15 Mar 2021	0.0100	0.0110	0.0100	0.0100	0.0100	2,527,405
12 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	836,288
11 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	5,016,547
10 Mar 2021	0.0100	0.0110	0.0100	0.0110	0.0110	12,739,204
09 Mar 2021	0.0100	0.0100	0.0100	0.0100	0.0100	23,456,330
08 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	5,976,183
05 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	4,934,859
04 Mar 2021	0.0110	0.0110	0.0100	0.0100	0.0100	8,489,327
03 Mar 2021	0.0110	0.0110	0.0110	0.0110	0.0110	1,309,926
02 Mar 2021	0.0110	0.0110	0.0100	0.0110	0.0110	10,585,442
01 Mar 2021	0.0120	0.0120	0.0110	0.0110	0.0110	3,709,333
26 Feb 2021	0.0110	0.0115	0.0110	0.0115	0.0115	5,525,019
25 Feb 2021	0.0130	0.0130	0.0110	0.0120	0.0120	6,882,963
24 Feb 2021	0.0130	0.0130	0.0115	0.0120	0.0120	26,960,592
23 Feb 2021	0.0110	0.0145	0.0110	0.0130	0.0130	106,935,696
22 Feb 2021	0.0100	0.0110	0.0100	0.0100	0.0100	3,413,556
19 Feb 2021	0.0110	0.0110	0.0100	0.0110	0.0110	2,763,706
18 Feb 2021	0.0120	0.0120	0.0100	0.0110	0.0110	13,104,720
17 Feb 2021	0.0120	0.0120	0.0110	0.0110	0.0110	1,751,349
16 Feb 2021	0.0110	0.0120	0.0110	0.0110	0.0110	4,369,944
15 Feb 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Feb 2021	0.0120	0.0120	0.0110	0.0120	0.0120	2,534,250
11 Feb 2021	0.0110	0.0120	0.0110	0.0120	0.0120	6,195,010
10 Feb 2021	0.0120	0.0125	0.0110	0.0110	0.0110	8,803,846
09 Feb 2021	0.0130	0.0135	0.0120	0.0120	0.0120	19,749,829
08 Feb 2021	0.0130	0.0135	0.0130	0.0130	0.0130	10,714,188
05 Feb 2021	0.0130	0.0135	0.0120	0.0130	0.0130	20,761,631
04 Feb 2021	0.0120	0.0130	0.0120	0.0120	0.0120	6,334,580
03 Feb 2021	0.0120	0.0125	0.0120	0.0120	0.0120	6,254,298
02 Feb 2021	0.0140	0.0140	0.0120	0.0120	0.0120	23,925,433
01 Feb 2021	0.0130	0.0140	0.0120	0.0130	0.0130	58,344,357
29 Jan 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Jan 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Jan 2021	0.0150	0.0180	0.0140	0.0170	0.0170	79,503,993
25 Jan 2021	0.0130	0.0150	0.0130	0.0130	0.0130	42,083,735
22 Jan 2021	0.0120	0.0140	0.0120	0.0120	0.0120	39,348,040
21 Jan 2021	0.0120	0.0120	0.0120	0.0120	0.0120	6,211,714
20 Jan 2021	0.0130	0.0130	0.0110	0.0110	0.0110	11,140,498
19 Jan 2021	0.0100	0.0125	0.0100	0.0120	0.0120	52,692,767
18 Jan 2021	0.0090	0.0100	0.0090	0.0100	0.0100	3,283,407
15 Jan 2021	0.0090	0.0100	0.0090	0.0100	0.0100	1,549,181
14 Jan 2021	0.0100	0.0100	0.0090	0.0090	0.0090	3,600,000
13 Jan 2021	0.0100	0.0100	0.0090	0.0090	0.0090	4,624,495
12 Jan 2021	0.0090	0.0100	0.0090	0.0100	0.0100	242,747
11 Jan 2021	0.0090	0.0100	0.0090	0.0090	0.0090	3,226,198
08 Jan 2021	0.0100	0.0100	0.0090	0.0100	0.0100	1,713,366
07 Jan 2021	0.0110	0.0110	0.0090	0.0100	0.0100	13,389,840
06 Jan 2021	0.0090	0.0100	0.0090	0.0100	0.0100	5,208,118
05 Jan 2021	0.0080	0.0090	0.0080	0.0090	0.0090	4,332,688
04 Jan 2021	0.0090	0.0090	0.0080	0.0080	0.0080	5,082,333
31 Dec 2020	0.0100	0.0110	0.0090	0.0090	0.0090	19,337,108
30 Dec 2020	0.0090	0.0090	0.0080	0.0080	0.0080	8,167,013
29 Dec 2020	0.0090	0.0090	0.0080	0.0080	0.0080	562,075
24 Dec 2020	0.0080	0.0090	0.0080	0.0090	0.0090	1,360,000
23 Dec 2020	0.0080	0.0080	0.0080	0.0080	0.0080	659,438
22 Dec 2020	0.0085	0.0085	0.0080	0.0080	0.0080	2,650,111
21 Dec 2020	0.0080	0.0085	0.0080	0.0080	0.0080	1,238,535
18 Dec 2020	0.0090	0.0090	0.0085	0.0090	0.0090	1,317,000
17 Dec 2020	0.0095	0.0095	0.0090	0.0090	0.0090	2,713,019
16 Dec 2020	0.0100	0.0100	0.0090	0.0100	0.0100	15,314,696
15 Dec 2020	0.0090	0.0100	0.0090	0.0100	0.0100	1,618,827
14 Dec 2020	0.0100	0.0100	0.0090	0.0100	0.0100	1,118,505
11 Dec 2020	0.0095	0.0100	0.0095	0.0100	0.0100	4,672,640
10 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	3,339,700
09 Dec 2020	0.0100	0.0100	0.0090	0.0100	0.0100	7,569,127
08 Dec 2020	0.0100	0.0100	0.0090	0.0090	0.0090	4,054,289
07 Dec 2020	0.0100	0.0110	0.0100	0.0100	0.0100	5,791,720
04 Dec 2020	0.0110	0.0110	0.0100	0.0100	0.0100	3,519,618
03 Dec 2020	0.0110	0.0120	0.0110	0.0110	0.0110	2,107,519
02 Dec 2020	0.0110	0.0110	0.0110	0.0110	0.0110	13,641,626
01 Dec 2020	0.0110	0.0110	0.0100	0.0105	0.0105	585,919
30 Nov 2020	0.0100	0.0120	0.0100	0.0100	0.0100	13,822,762
27 Nov 2020	0.0100	0.0110	0.0100	0.0100	0.0100	4,744,560
26 Nov 2020	0.0110	0.0110	0.0100	0.0100	0.0100	1,174,411
25 Nov 2020	0.0100	0.0110	0.0100	0.0100	0.0100	19,404,814
24 Nov 2020	0.0120	0.0120	0.0100	0.0100	0.0100	16,935,392
23 Nov 2020	0.0110	0.0110	0.0100	0.0110	0.0110	13,719,901
20 Nov 2020	0.0080	0.0120	0.0080	0.0120	0.0120	57,715,614
19 Nov 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,680,280
18 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	3,898,567
17 Nov 2020	0.0090	0.0095	0.0080	0.0080	0.0080	3,041,148
16 Nov 2020	0.0090	0.0090	0.0090	0.0090	0.0090	805,087
13 Nov 2020	0.0090	0.0100	0.0090	0.0090	0.0090	8,422,608
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

ASX 2006,995.20-3.60(-0.05%)

AUD/USD0.7623-0.0030(-0.40%)

Get the latest business, economy and property news, delivered straight to you.

MRG Metals Ltd (MRQ.AX)

ALL ORDS
7,252.30
+2.00(+0.03%)

ASX 200
6,995.20
-3.60(-0.05%)

AUD/USD
0.7623
-0.0030(-0.40%)