Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20210.01000.01100.01000.01100.01101,679,589
08 Apr 20210.01100.01100.01000.01000.01006,978,757
07 Apr 20210.01000.01000.01000.01000.0100-
06 Apr 20210.01100.01100.00900.01000.010011,150,779
01 Apr 20210.01000.01000.00950.00950.00951,150,000
31 Mar 20210.01000.01000.00950.01000.01008,608,931
30 Mar 20210.01000.01100.01000.01100.01101,912,932
29 Mar 20210.01100.01100.01000.01000.01003,492,801
26 Mar 20210.01000.01100.01000.01100.01102,270,999
25 Mar 20210.01000.01000.01000.01000.01001,861,966
24 Mar 20210.01000.01000.01000.01000.01008,377,375
23 Mar 20210.01000.01000.00900.00900.009013,792,541
22 Mar 20210.01000.01050.01000.01000.01005,793,205
19 Mar 20210.01000.01100.01000.01000.01005,295,359
18 Mar 20210.01100.01100.01000.01000.010014,939,130
17 Mar 20210.01200.01200.01150.01150.01155,419,047
16 Mar 20210.01000.01200.01000.01200.012019,868,945
15 Mar 20210.01000.01100.01000.01000.01002,527,405
12 Mar 20210.01100.01100.01000.01000.0100836,288
11 Mar 20210.01100.01100.01000.01000.01005,016,547
10 Mar 20210.01000.01100.01000.01100.011012,739,204
09 Mar 20210.01000.01000.01000.01000.010023,456,330
08 Mar 20210.01100.01100.01000.01000.01005,976,183
05 Mar 20210.01100.01100.01000.01000.01004,934,859
04 Mar 20210.01100.01100.01000.01000.01008,489,327
03 Mar 20210.01100.01100.01100.01100.01101,309,926
02 Mar 20210.01100.01100.01000.01100.011010,585,442
01 Mar 20210.01200.01200.01100.01100.01103,709,333
26 Feb 20210.01100.01150.01100.01150.01155,525,019
25 Feb 20210.01300.01300.01100.01200.01206,882,963
24 Feb 20210.01300.01300.01150.01200.012026,960,592
23 Feb 20210.01100.01450.01100.01300.0130106,935,696
22 Feb 20210.01000.01100.01000.01000.01003,413,556
19 Feb 20210.01100.01100.01000.01100.01102,763,706
18 Feb 20210.01200.01200.01000.01100.011013,104,720
17 Feb 20210.01200.01200.01100.01100.01101,751,349
16 Feb 20210.01100.01200.01100.01100.01104,369,944
15 Feb 20210.01200.01200.01200.01200.0120-
12 Feb 20210.01200.01200.01100.01200.01202,534,250
11 Feb 20210.01100.01200.01100.01200.01206,195,010
10 Feb 20210.01200.01250.01100.01100.01108,803,846
09 Feb 20210.01300.01350.01200.01200.012019,749,829
08 Feb 20210.01300.01350.01300.01300.013010,714,188
05 Feb 20210.01300.01350.01200.01300.013020,761,631
04 Feb 20210.01200.01300.01200.01200.01206,334,580
03 Feb 20210.01200.01250.01200.01200.01206,254,298
02 Feb 20210.01400.01400.01200.01200.012023,925,433
01 Feb 20210.01300.01400.01200.01300.013058,344,357
29 Jan 20210.01700.01700.01700.01700.0170-
28 Jan 20210.01700.01700.01700.01700.0170-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...