Three top business leaders, zero jargon: One conversation not to be missed.

Tune in on Wednesday 3 February, 12pm AEDT.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Nov 2020	0.0080	0.0090	0.0070	0.0090	0.0090	17,062,254
11 Nov 2020	0.0080	0.0080	0.0070	0.0075	0.0075	1,198,000
10 Nov 2020	0.0080	0.0080	0.0070	0.0080	0.0080	2,355,526
09 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,891,286
06 Nov 2020	0.0080	0.0080	0.0070	0.0080	0.0080	3,425,698
05 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	560,000
04 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	2,535,971
03 Nov 2020	0.0070	0.0080	0.0070	0.0070	0.0070	1,047,876
02 Nov 2020	0.0070	0.0075	0.0070	0.0070	0.0070	5,919,302
30 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	3,125,686
29 Oct 2020	0.0080	0.0080	0.0070	0.0070	0.0070	6,338,051
28 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	24,504,461
27 Oct 2020	0.0090	0.0090	0.0090	0.0090	0.0090	6,310,797
26 Oct 2020	0.0090	0.0100	0.0090	0.0090	0.0090	4,928,882
23 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	6,335,816
22 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	29,766,452
21 Oct 2020	0.0100	0.0100	0.0100	0.0100	0.0100	3,835,000
20 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	24,847,990
19 Oct 2020	0.0110	0.0120	0.0100	0.0100	0.0100	29,203,782
16 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	7,177,230
15 Oct 2020	0.0100	0.0110	0.0100	0.0100	0.0100	2,383,128
14 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	2,150,090
13 Oct 2020	0.0120	0.0120	0.0100	0.0100	0.0100	27,174,806
12 Oct 2020	0.0110	0.0110	0.0100	0.0105	0.0105	8,078,885
09 Oct 2020	0.0100	0.0110	0.0090	0.0110	0.0110	27,870,176
08 Oct 2020	0.0090	0.0095	0.0090	0.0090	0.0090	12,702,298
07 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	18,817,485
06 Oct 2020	0.0110	0.0120	0.0100	0.0100	0.0100	26,150,199
05 Oct 2020	0.0100	0.0115	0.0100	0.0110	0.0110	37,407,369
02 Oct 2020	0.0130	0.0130	0.0090	0.0100	0.0100	64,277,670
01 Oct 2020	0.0130	0.0140	0.0120	0.0120	0.0120	53,822,097
30 Sep 2020	0.0120	0.0130	0.0120	0.0120	0.0120	46,278,013
29 Sep 2020	0.0140	0.0155	0.0120	0.0120	0.0120	198,400,369
28 Sep 2020	0.0100	0.0130	0.0100	0.0130	0.0130	135,217,576
25 Sep 2020	0.0110	0.0110	0.0080	0.0090	0.0090	101,484,837
24 Sep 2020	0.0090	0.0115	0.0090	0.0100	0.0100	220,672,266
23 Sep 2020	0.0070	0.0080	0.0070	0.0080	0.0080	16,597,789
22 Sep 2020	0.0070	0.0070	0.0070	0.0070	0.0070	7,963,282
21 Sep 2020	0.0080	0.0080	0.0070	0.0080	0.0080	31,790,577
18 Sep 2020	0.0080	0.0080	0.0080	0.0080	0.0080	14,732,135
17 Sep 2020	0.0080	0.0080	0.0080	0.0080	0.0080	13,980,203
16 Sep 2020	0.0080	0.0085	0.0070	0.0080	0.0080	54,699,704
15 Sep 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Sep 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Sep 2020	0.0070	0.0070	0.0060	0.0060	0.0060	5,004,862
10 Sep 2020	0.0070	0.0070	0.0060	0.0060	0.0060	2,540,730
09 Sep 2020	0.0070	0.0070	0.0070	0.0070	0.0070	11,364,633
08 Sep 2020	0.0070	0.0070	0.0070	0.0070	0.0070	26,449,495
07 Sep 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,447,007
04 Sep 2020	0.0060	0.0070	0.0060	0.0060	0.0060	3,370,149
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.20-51.20(-0.72%)

AUD/USD0.7657-0.0089(-1.14%)

ASX 2006,780.60-44.10(-0.65%)

Three top business leaders, zero jargon: One conversation not to be missed.

MRG Metals Ltd (MRQ.AX)

ALL ORDS
7,060.20
-51.20(-0.72%)

AUD/USD
0.7657
-0.0089(-1.14%)

ASX 200
6,780.60
-44.10(-0.65%)