Mail

MRQ.XA - MRG Metals Ltd

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

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	0.0030	0.0030	0.0030	0.0030	0.0030	4,145,333
31 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
30 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	13,008,837
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0035	0.0035	0.0030	0.0030	0.0030	2,041,608
25 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	6,125,000
24 May 2023	-	-	-	-	-	-
23 May 2023	-	-	-	-	-	-
22 May 2023	-	-	-	-	-	-
19 May 2023	-	-	-	-	-	-
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0035	0.0040	0.0035	0.0040	0.0040	-
16 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	7,900,000
15 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	5,450,000
12 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
11 May 2023	-	-	-	-	-	-
10 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,120,138
09 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	336,922
08 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	1,650,000
05 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	165,500
04 May 2023	-	-	-	-	-	-
03 May 2023	0.0030	0.0035	0.0030	0.0030	0.0030	5,204,000
02 May 2023	0.0035	0.0040	0.0030	0.0040	0.0040	856,804
01 May 2023	0.0035	0.0035	0.0030	0.0030	0.0030	550,000
28 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	61,585
27 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,025,000
26 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,200,000
24 Apr 2023	0.0030	0.0040	0.0030	0.0040	0.0040	880,000
21 Apr 2023	-	-	-	-	-	-
20 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
19 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,065,196
17 Apr 2023	-	-	-	-	-	-
14 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,172,598
13 Apr 2023	-	-	-	-	-	-
12 Apr 2023	0.0030	0.0030	0.0025	0.0025	0.0025	1,704,340
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	0.0025	0.0030	0.0025	0.0030	0.0030	1,388,000
05 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,800,000
04 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,320,000
03 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,506,666
31 Mar 2023	0.0030	0.0030	0.0020	0.0030	0.0030	6,036,666
30 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	849,807
29 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,300,000
28 Mar 2023	0.0020	0.0030	0.0020	0.0030	0.0030	4,063,333
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	166,666
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	-	-	-	-	-	-
21 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,562,626
16 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	166,666
15 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	7,480,000
14 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,316,668
13 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	8,386,680
10 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	410,540
09 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Mar 2023	-	-	-	-	-	-
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	0.0030	0.0040	0.0030	0.0040	0.0040	1,635,000
03 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,250,000
02 Mar 2023	-	-	-	-	-	-
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	-	-	-	-	-	-
24 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	265,000
23 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,333,333
22 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	50,100
21 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	25,000
20 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,666,665
17 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	4,000,000
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	400,000
14 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
13 Feb 2023	0.0040	0.0040	0.0035	0.0035	0.0035	2,100,000
10 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,500,000
09 Feb 2023	0.0040	0.0040	0.0035	0.0035	0.0035	4,149,999
08 Feb 2023	0.0035	0.0040	0.0035	0.0040	0.0040	400,000
07 Feb 2023	-	-	-	-	-	-
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	2,000,000
02 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	-	-	-	-	-	-
25 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	65,000
24 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
23 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	6,992,737
20 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
19 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,380,000
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,380,000
17 Jan 2023	-	-	-	-	-	-
16 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,021,660
13 Jan 2023	0.0045	0.0045	0.0040	0.0040	0.0040	4,255,001
12 Jan 2023	0.0040	0.0045	0.0040	0.0040	0.0040	1,495,133
11 Jan 2023	0.0045	0.0045	0.0040	0.0040	0.0040	2,725,715
10 Jan 2023	0.0040	0.0045	0.0040	0.0040	0.0040	1,852,000
09 Jan 2023	0.0040	0.0045	0.0040	0.0045	0.0045	3,914,166
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...