Australia markets closed

MGC Pharmaceuticals Limited (MXC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0020+0.0010 (+100.00%)
At close: 04:10PM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.00200.00200.00150.00200.00204,632,946
27 Sept 20230.00200.00200.00100.00100.001073,832,588
26 Sept 20230.00300.00300.00200.00250.0025530,552
25 Sept 20230.00200.00200.00200.00200.002066,758
22 Sept 20230.00200.00250.00200.00200.0020312,921
21 Sept 20230.00300.00300.00200.00200.0020327,310
20 Sept 20230.00200.00200.00200.00200.002061,999
19 Sept 20230.00200.00200.00200.00200.002020,824,235
18 Sept 20230.00200.00250.00200.00200.0020268,544
15 Sept 20230.00200.00300.00200.00300.003017,586
14 Sept 20230.00300.00300.00200.00250.0025275,445
13 Sept 20230.00250.00250.00200.00200.0020166,734
12 Sept 20230.00200.00300.00200.00300.0030705,598
11 Sept 20230.00300.00300.00200.00300.0030880,364
08 Sept 20230.00300.00300.00200.00200.00201,049,106
07 Sept 20230.00200.00300.00200.00300.0030846,583
06 Sept 20230.00300.00300.00200.00200.0020806,251
05 Sept 20230.00250.00250.00200.00200.0020429,702
04 Sept 20230.00200.00300.00200.00250.0025710,827
01 Sept 20230.00200.00250.00200.00200.002013,138,449
31 Aug 20230.00300.00300.00200.00300.003019,820,075
30 Aug 20230.00200.00300.00200.00300.003013,801,600
29 Aug 20230.00250.00250.00200.00200.0020104,565
28 Aug 20230.00300.00300.00200.00200.0020577,784
25 Aug 20230.00200.00250.00200.00200.00201,456,849
24 Aug 20230.00200.00300.00200.00300.0030110,840
23 Aug 20230.00200.00250.00200.00200.00203,144,438
22 Aug 20230.00250.00300.00200.00300.003071,052
21 Aug 20230.00300.00300.00200.00200.00203,662,822
18 Aug 20230.00300.00300.00250.00300.0030611,361
17 Aug 20230.00300.00300.00200.00250.00251,482,674
16 Aug 20230.00200.00250.00200.00200.00201,507,110
15 Aug 20230.00200.00200.00200.00200.00205
14 Aug 20230.00300.00300.00200.00250.00254,002,753
11 Aug 20230.00250.00250.00250.00250.0025368,890
10 Aug 20230.00200.00250.00200.00200.00201,880,905
09 Aug 20230.00200.00250.00200.00200.0020267,406
08 Aug 20230.00300.00300.00200.00200.0020501
07 Aug 20230.00300.00300.00200.00300.00302,467,922
04 Aug 20230.00300.00300.00250.00300.00301,967,042
03 Aug 20230.00200.00300.00200.00300.00303,289,998
02 Aug 20230.00300.00300.00200.00300.00307,071,820
01 Aug 20230.00300.00300.00300.00300.00304,896,335
31 July 20230.00300.00300.00250.00250.00254,378,508
28 July 20230.00200.00300.00200.00300.00303,471,999
27 July 20230.00300.00300.00200.00200.00201,570,000
26 July 20230.00200.00300.00200.00300.00303,453,003
25 July 20230.00200.00300.00200.00300.00302,068,170
24 July 20230.00200.00300.00200.00300.003011,672,200
21 July 20230.00200.00300.00200.00300.00301,512,049
20 July 20230.00200.00300.00200.00300.00302,725,293
19 July 20230.00300.00300.00300.00300.00303,832,664
18 July 20230.00300.00300.00250.00300.00308,585,592
17 July 20230.00300.00300.00200.00300.0030108,136,314
14 July 20230.00500.00600.00400.00400.004022,646,798
13 July 20230.00500.00550.00500.00500.00501,344,353
12 July 20230.00400.00600.00400.00600.00607,059,827
11 July 20230.00450.00500.00450.00500.00503,740,325
10 July 20230.00500.00500.00450.00500.00503,447,975
07 July 20230.00500.00500.00450.00500.00505,349,551
06 July 20230.00500.00500.00450.00500.00502,793,876
05 July 20230.00500.00500.00450.00500.00503,873,333
04 July 20230.00500.00500.00400.00400.00404,622,309
03 July 20230.00500.00500.00400.00500.00502,973,261
30 June 20230.00500.00500.00400.00500.005014,697,042
29 June 20230.00600.00600.00500.00500.0050883,735
28 June 20230.00500.00600.00500.00600.006012,022,468
27 June 20230.00500.00500.00500.00500.00503,439,277
26 June 20230.00500.00500.00500.00500.00502,304,282
23 June 20230.00500.00550.00500.00500.00502,377,681
22 June 20230.00500.00500.00500.00500.00501,326,297
21 June 20230.00500.00500.00500.00500.0050320,343
20 June 20230.00600.00600.00550.00600.00602,447,756
19 June 20230.00500.00600.00500.00600.00601,163,700
16 June 20230.00600.00600.00500.00600.00603,109,233
15 June 20230.00600.00600.00500.00600.00602,694,272
14 June 20230.00600.00600.00500.00600.0060855,647
13 June 20230.00600.00600.00500.00500.005019,418,346
09 June 20230.00600.00600.00600.00600.0060197,214
08 June 20230.00650.00650.00600.00600.00601,865,956
07 June 20230.00600.00700.00600.00700.00706,006,914
06 June 20230.00700.00700.00600.00600.00603,244,805
05 June 20230.00700.00700.00650.00700.00706,814,127
02 June 20230.00600.00600.00600.00600.0060186,863
01 June 20230.00700.00700.00600.00600.0060463,125
31 May 20230.00600.00600.00600.00600.0060220,640
30 May 20230.00700.00700.00600.00600.0060373,150
29 May 20230.00600.00700.00600.00600.00601,890,069
26 May 20230.00600.00700.00600.00700.00702,766,977
25 May 20230.00700.00700.00700.00700.00701,542,756
24 May 20230.00700.00700.00700.00700.007059,298
23 May 20230.00700.00800.00700.00700.0070791,027
22 May 20230.00700.00700.00600.00700.00701,639,702
19 May 20230.00700.00700.00700.00700.00703,374,822
18 May 20230.00700.00750.00700.00700.007010,206,468
17 May 20230.00700.00750.00700.00700.00701,269,999
16 May 20230.00700.00700.00700.00700.00701,100,861
15 May 20230.00800.00800.00700.00700.0070332,454
12 May 20230.00800.00800.00700.00800.00801,774,469
11 May 20230.00800.00900.00700.00800.00801,856,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...