MRG Metals Ltd (MRQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0040

+0.0010

(+33.33%)

At close: 01:54PM AEDT

Time period:

12 Oct 2023 - 12 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,300,000
11 Oct 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,300,000
10 Oct 2024	-	-	-	-	-	-
09 Oct 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
08 Oct 2024	-	-	-	-	-	-
07 Oct 2024	0.0040	0.0040	0.0040	0.0040	0.0040	80,000
04 Oct 2024	-	-	-	-	-	-
03 Oct 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,777,799
02 Oct 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,452,857
01 Oct 2024	-	-	-	-	-	-
30 Sept 2024	0.0030	0.0030	0.0030	0.0030	0.0030	104,260
27 Sept 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
26 Sept 2024	0.0035	0.0035	0.0035	0.0035	0.0035	70,000
25 Sept 2024	0.0035	0.0040	0.0030	0.0030	0.0030	781,527
24 Sept 2024	0.0030	0.0035	0.0030	0.0030	0.0030	941,700
23 Sept 2024	0.0030	0.0040	0.0030	0.0030	0.0030	1,204,900
20 Sept 2024	0.0035	0.0045	0.0035	0.0040	0.0040	13,726,851
19 Sept 2024	0.0035	0.0035	0.0035	0.0035	0.0035	909,167
18 Sept 2024	-	-	-	-	-	-
17 Sept 2024	0.0030	0.0030	0.0030	0.0030	0.0030	166,666
16 Sept 2024	0.0035	0.0040	0.0030	0.0030	0.0030	4,598,027
13 Sept 2024	0.0035	0.0035	0.0035	0.0035	0.0035	900,000
12 Sept 2024	0.0035	0.0035	0.0030	0.0030	0.0030	3,000,000
11 Sept 2024	0.0030	0.0035	0.0030	0.0035	0.0035	266,720
10 Sept 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,775,000
09 Sept 2024	0.0030	0.0030	0.0030	0.0030	0.0030	846,079
06 Sept 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,085,897
05 Sept 2024	0.0035	0.0035	0.0030	0.0035	0.0035	500,000
04 Sept 2024	0.0030	0.0035	0.0030	0.0035	0.0035	870,000
03 Sept 2024	0.0035	0.0035	0.0035	0.0035	0.0035	100,000
02 Sept 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,570,057
30 Aug 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,500,000
29 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	40,000
28 Aug 2024	0.0040	0.0040	0.0030	0.0035	0.0035	4,782,000
27 Aug 2024	-	-	-	-	-	-
26 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	155,000
23 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,530,037
22 Aug 2024	0.0035	0.0040	0.0030	0.0030	0.0030	9,433,334
21 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
20 Aug 2024	0.0035	0.0035	0.0035	0.0035	0.0035	125,000
19 Aug 2024	0.0030	0.0040	0.0030	0.0030	0.0030	4,482,045
16 Aug 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,573,333
15 Aug 2024	0.0030	0.0040	0.0030	0.0035	0.0035	7,631,615
14 Aug 2024	0.0035	0.0035	0.0035	0.0035	0.0035	95,000
13 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,450,000
12 Aug 2024	0.0030	0.0035	0.0030	0.0030	0.0030	1,865,000
09 Aug 2024	0.0035	0.0040	0.0035	0.0040	0.0040	317,225
08 Aug 2024	0.0035	0.0035	0.0030	0.0035	0.0035	530,000
07 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	800,000
06 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,045,137
05 Aug 2024	0.0035	0.0035	0.0030	0.0030	0.0030	21,950,151
02 Aug 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
01 Aug 2024	0.0040	0.0040	0.0030	0.0035	0.0035	19,323,346
31 July 2024	0.0040	0.0040	0.0035	0.0040	0.0040	7,350,000
30 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,535,000
29 July 2024	0.0030	0.0035	0.0030	0.0035	0.0035	482,666
26 July 2024	0.0035	0.0035	0.0035	0.0035	0.0035	250,000
25 July 2024	0.0035	0.0040	0.0035	0.0035	0.0035	1,155,064
24 July 2024	0.0040	0.0040	0.0035	0.0040	0.0040	19,276,779
23 July 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,550,000
22 July 2024	0.0045	0.0045	0.0040	0.0040	0.0040	2,259,000
19 July 2024	0.0045	0.0045	0.0040	0.0045	0.0045	-
18 July 2024	0.0040	0.0050	0.0040	0.0050	0.0050	450,000
17 July 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,816,216
16 July 2024	-	-	-	-	-	-
15 July 2024	0.0045	0.0050	0.0045	0.0045	0.0045	660,666
12 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	3,743,332
11 July 2024	0.0040	0.0050	0.0040	0.0045	0.0045	61,262,727
10 July 2024	0.0045	0.0050	0.0045	0.0045	0.0045	1,029,002
09 July 2024	0.0045	0.0050	0.0045	0.0045	0.0045	3,672,100
08 July 2024	0.0040	0.0045	0.0040	0.0045	0.0045	22,199,038
05 July 2024	0.0045	0.0045	0.0040	0.0045	0.0045	44,175,510
04 July 2024	-	-	-	-	-	-
03 July 2024	-	-	-	-	-	-
02 July 2024	0.0040	0.0060	0.0040	0.0050	0.0050	49,361,720
01 July 2024	0.0035	0.0035	0.0035	0.0035	0.0035	57,545
28 June 2024	0.0035	0.0040	0.0030	0.0040	0.0040	2,958,198
27 June 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
26 June 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,578,889
25 June 2024	0.0040	0.0040	0.0035	0.0035	0.0035	8,825,231
24 June 2024	0.0035	0.0045	0.0030	0.0035	0.0035	53,008,172
21 June 2024	0.0035	0.0035	0.0030	0.0030	0.0030	15,212,406
20 June 2024	0.0035	0.0040	0.0030	0.0030	0.0030	30,819,165
19 June 2024	0.0030	0.0040	0.0030	0.0040	0.0040	67,222,121
18 June 2024	0.0030	0.0030	0.0030	0.0030	0.0030	39,168,825
17 June 2024	0.0030	0.0035	0.0030	0.0030	0.0030	49,717,190
14 June 2024	0.0040	0.0040	0.0030	0.0030	0.0030	51,315,815
13 June 2024	0.0020	0.0045	0.0015	0.0040	0.0040	128,220,557
12 June 2024	-	-	-	-	-	-
11 June 2024	0.0010	0.0010	0.0010	0.0010	0.0010	416,666
07 June 2024	0.0010	0.0010	0.0010	0.0010	0.0010	120,327
06 June 2024	0.0010	0.0010	0.0010	0.0010	0.0010	166,666
05 June 2024	0.0010	0.0015	0.0010	0.0010	0.0010	1,683,333
04 June 2024	0.0015	0.0015	0.0010	0.0010	0.0010	1,100,000
03 June 2024	-	-	-	-	-	-
31 May 2024	-	-	-	-	-	-
30 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500,000
29 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400,000
28 May 2024	-	-	-	-	-	-
27 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,745,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD93,081.57+3,993.50(+4.48%)

MRG Metals Ltd (MRQ.XA)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
93,081.57
+3,993.50(+4.48%)