Australia markets open in 2 hours 9 minutes

MRG Metals Ltd (MRQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170+0.0040 (+30.77%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20210.01500.01800.01400.01700.017079,503,993
25 Jan 20210.01300.01500.01300.01300.013042,083,735
22 Jan 20210.01200.01400.01200.01200.012039,348,040
21 Jan 20210.01200.01200.01200.01200.01206,211,714
20 Jan 20210.01300.01300.01100.01100.011011,140,498
19 Jan 20210.01000.01250.01000.01200.012052,692,767
18 Jan 20210.00900.01000.00900.01000.01003,283,407
15 Jan 20210.00900.01000.00900.01000.01001,549,181
14 Jan 20210.01000.01000.00900.00900.00903,600,000
13 Jan 20210.01000.01000.00900.00900.00904,624,495
12 Jan 20210.00900.01000.00900.01000.0100242,747
11 Jan 20210.00900.01000.00900.00900.00903,226,198
08 Jan 20210.01000.01000.00900.01000.01001,713,366
07 Jan 20210.01100.01100.00900.01000.010013,389,840
06 Jan 20210.00900.01000.00900.01000.01005,208,118
05 Jan 20210.00800.00900.00800.00900.00904,332,688
04 Jan 20210.00900.00900.00800.00800.00805,082,333
31 Dec 20200.01000.01100.00900.00900.009019,337,108
30 Dec 20200.00900.00900.00800.00800.00808,167,013
29 Dec 20200.00900.00900.00800.00800.0080562,075
24 Dec 20200.00800.00900.00800.00900.00901,360,000
23 Dec 20200.00800.00800.00800.00800.0080659,438
22 Dec 20200.00850.00850.00800.00800.00802,650,111
21 Dec 20200.00800.00850.00800.00800.00801,238,535
18 Dec 20200.00900.00900.00850.00900.00901,317,000
17 Dec 20200.00950.00950.00900.00900.00902,713,019
16 Dec 20200.01000.01000.00900.01000.010015,314,696
15 Dec 20200.00900.01000.00900.01000.01001,618,827
14 Dec 20200.01000.01000.00900.01000.01001,118,505
11 Dec 20200.00950.01000.00950.01000.01004,672,640
10 Dec 20200.01000.01000.01000.01000.01003,339,700
09 Dec 20200.01000.01000.00900.01000.01007,569,127
08 Dec 20200.01000.01000.00900.00900.00904,054,289
07 Dec 20200.01000.01100.01000.01000.01005,791,720
04 Dec 20200.01100.01100.01000.01000.01003,519,618
03 Dec 20200.01100.01200.01100.01100.01102,107,519
02 Dec 20200.01100.01100.01100.01100.011013,641,626
01 Dec 20200.01100.01100.01000.01050.0105585,919
30 Nov 20200.01000.01200.01000.01000.010013,822,762
27 Nov 20200.01000.01100.01000.01000.01004,744,560
26 Nov 20200.01100.01100.01000.01000.01001,174,411
25 Nov 20200.01000.01100.01000.01000.010019,404,814
24 Nov 20200.01200.01200.01000.01000.010016,935,392
23 Nov 20200.01100.01100.01000.01100.011013,719,901
20 Nov 20200.00800.01200.00800.01200.012057,715,614
19 Nov 20200.00900.00900.00800.00800.00801,680,280
18 Nov 20200.00800.00800.00800.00800.00803,898,567
17 Nov 20200.00900.00950.00800.00800.00803,041,148
16 Nov 20200.00900.00900.00900.00900.0090805,087
13 Nov 20200.00900.01000.00900.00900.00908,422,608
12 Nov 20200.00800.00900.00700.00900.009017,062,254
11 Nov 20200.00800.00800.00700.00750.00751,198,000
10 Nov 20200.00800.00800.00700.00800.00802,355,526
09 Nov 20200.00800.00800.00700.00700.00701,891,286
06 Nov 20200.00800.00800.00700.00800.00803,425,698
05 Nov 20200.00800.00800.00800.00800.0080560,000
04 Nov 20200.00800.00800.00700.00700.00702,535,971
03 Nov 20200.00700.00800.00700.00700.00701,047,876
02 Nov 20200.00700.00750.00700.00700.00705,919,302
30 Oct 20200.00800.00800.00800.00800.00803,125,686
29 Oct 20200.00800.00800.00700.00700.00706,338,051
28 Oct 20200.00900.00900.00800.00800.008024,504,461
27 Oct 20200.00900.00900.00900.00900.00906,310,797
26 Oct 20200.00900.01000.00900.00900.00904,928,882
23 Oct 20200.01000.01000.00900.00900.00906,335,816
22 Oct 20200.01000.01000.00900.00900.009029,766,452
21 Oct 20200.01000.01000.01000.01000.01003,835,000
20 Oct 20200.01100.01100.01000.01000.010024,847,990
19 Oct 20200.01100.01200.01000.01000.010029,203,782
16 Oct 20200.01100.01100.01000.01000.01007,177,230
15 Oct 20200.01000.01100.01000.01000.01002,383,128
14 Oct 20200.01100.01100.01000.01000.01002,150,090
13 Oct 20200.01200.01200.01000.01000.010027,174,806
12 Oct 20200.01100.01100.01000.01050.01058,078,885
09 Oct 20200.01000.01100.00900.01100.011027,870,176
08 Oct 20200.00900.00950.00900.00900.009012,702,298
07 Oct 20200.01100.01100.01000.01000.010018,817,485
06 Oct 20200.01100.01200.01000.01000.010026,150,199
05 Oct 20200.01000.01150.01000.01100.011037,407,369
02 Oct 20200.01300.01300.00900.01000.010064,277,670
01 Oct 20200.01300.01400.01200.01200.012053,822,097
30 Sep 20200.01200.01300.01200.01200.012046,278,013
29 Sep 20200.01400.01550.01200.01200.0120198,400,369
28 Sep 20200.01000.01300.01000.01300.0130135,217,576
25 Sep 20200.01100.01100.00800.00900.0090101,484,837
24 Sep 20200.00900.01150.00900.01000.0100220,672,266
23 Sep 20200.00700.00800.00700.00800.008016,597,789
22 Sep 20200.00700.00700.00700.00700.00707,963,282
21 Sep 20200.00800.00800.00700.00800.008031,790,577
18 Sep 20200.00800.00800.00800.00800.008014,732,135
17 Sep 20200.00800.00800.00800.00800.008013,980,203
16 Sep 20200.00800.00850.00700.00800.008054,699,704
15 Sep 20200.00600.00600.00600.00600.0060-
14 Sep 20200.00600.00600.00600.00600.0060-
11 Sep 20200.00700.00700.00600.00600.00605,004,862
10 Sep 20200.00700.00700.00600.00600.00602,540,730
09 Sep 20200.00700.00700.00700.00700.007011,364,633
08 Sep 20200.00700.00700.00700.00700.007026,449,495
07 Sep 20200.00600.00600.00600.00600.00601,447,007
04 Sep 20200.00600.00700.00600.00600.00603,370,149
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...