Marvel Gold Limited (MVL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:54AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 01 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 30 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,002,894 |
| 29 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 207,063 |
| 26 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
| 23 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,175,576 |
| 22 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 380,000 |
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,700,566 |
| 18 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,000 |
| 12 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 11 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,924,975 |
| 10 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,500 |
| 09 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,004,000 |
| 08 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 05 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 60,000 |
| 03 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 02 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 211,126 |
| 28 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,640,969 |
| 27 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,868 |
| 25 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 796,765 |
| 22 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 687,853 |
| 21 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 32,080 |
| 20 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 5,734,982 |
| 19 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 873,847 |
| 15 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,737,734 |
| 14 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,288,227 |
| 13 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,230,640 |
| 12 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,774,278 |
| 11 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 395,578 |
| 08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 899,982 |
| 05 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,696,602 |
| 04 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 967,500 |
| 01 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 32,500 |
| 29 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,017,500 |
| 28 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,365,048 |
| 27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 202,452 |
| 26 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,054,048 |
| 23 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,520,821 |
| 22 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,719,058 |
| 21 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,833 |
| 20 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 19 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 190,000 |
| 16 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 325,000 |
| 15 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 790,171 |
| 14 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 79,630 |
| 13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 12 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 09 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 902,721 |
| 08 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,820,000 |
| 07 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 31 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 30 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 548,831 |
| 25 Jan 2024 | 0.0100 | 0.0105 | 0.0090 | 0.0090 | 0.0090 | 430,000 |
| 24 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 23 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 677,590 |
| 19 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 18 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 83,333 |
| 17 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 12 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 11 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 800,000 |
| 10 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 09 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 180,301 |
| 08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
| 04 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 212,132 |
| 03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
| 02 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 28 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 27 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 297 |
| 22 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 20 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 171,915 |
| 19 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 849,486 |
| 18 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 15 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 14 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,730,677 |
| 13 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 738,702 |
| 12 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,209,502 |
| 11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 77,141 |
| 08 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 07 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,011,311 |
| 06 Dec 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 1,419,241 |
| *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.