MRG Metals Ltd (MRQ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:54PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 313,923 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,011,666 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 800,000 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,776,000 |
| 12 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 600,000 |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,700,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 600,000 |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,850,000 |
| 03 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,700,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 600,000 |
| 26 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 600,000 |
| 25 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 700,000 |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 750,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 435,000 |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 550,000 |
| 13 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 12 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,750,000 |
| 11 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 383,333 |
| 08 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,040,600 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 300,000 |
| 04 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250,000 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,975,000 |
| 27 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 333,333 |
| 26 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,000,000 |
| 23 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250,000 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,100,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 14 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,500,000 |
| 13 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 450,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 150,010 |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 170,000 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 170,000 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,112,568 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,565,832 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 133,333 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,420,147 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,250,000 |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000,000 |
| 05 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 480,000 |
| 04 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 200,000 |
| 03 Jan 2024 | 0.0015 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 2,306,288 |
| 02 Jan 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 350,000 |
| 29 Dec 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 700,000 |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,667 |
| 27 Dec 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,050,000 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 20 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,065,132 |
| 19 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,950,000 |
| 18 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,050,000 |
| 15 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,198,905 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,813,000 |
| 07 Dec 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,000,000 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,185,000 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.