Mail

MXC.AX - MGC Pharmaceuticals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2020	0.0280	0.0280	0.0270	0.0270	0.0270	1,391,920
21 Feb 2020	0.0280	0.0290	0.0270	0.0280	0.0280	4,145,276
20 Feb 2020	0.0270	0.0280	0.0270	0.0270	0.0270	1,154,079
19 Feb 2020	0.0270	0.0280	0.0270	0.0270	0.0270	2,945,350
18 Feb 2020	0.0280	0.0280	0.0270	0.0270	0.0270	1,384,766
17 Feb 2020	0.0300	0.0300	0.0270	0.0270	0.0270	8,859,980
14 Feb 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 Feb 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Feb 2020	0.0320	0.0325	0.0320	0.0320	0.0320	379,609
11 Feb 2020	0.0330	0.0330	0.0310	0.0310	0.0310	854,172
10 Feb 2020	0.0330	0.0330	0.0320	0.0320	0.0320	1,216,683
07 Feb 2020	0.0320	0.0330	0.0320	0.0330	0.0330	1,382,090
06 Feb 2020	0.0330	0.0330	0.0310	0.0310	0.0310	1,983,089
05 Feb 2020	0.0320	0.0330	0.0320	0.0320	0.0320	1,205,162
04 Feb 2020	0.0320	0.0330	0.0310	0.0320	0.0320	1,435,718
03 Feb 2020	0.0330	0.0340	0.0320	0.0320	0.0320	3,825,606
31 Jan 2020	0.0350	0.0360	0.0330	0.0340	0.0340	2,725,789
30 Jan 2020	0.0360	0.0360	0.0350	0.0350	0.0350	518,317
29 Jan 2020	0.0350	0.0360	0.0350	0.0360	0.0360	728,890
28 Jan 2020	0.0350	0.0360	0.0350	0.0350	0.0350	2,136,478
24 Jan 2020	0.0350	0.0360	0.0350	0.0350	0.0350	587,989
23 Jan 2020	0.0370	0.0370	0.0350	0.0350	0.0350	1,222,848
22 Jan 2020	0.0370	0.0380	0.0370	0.0370	0.0370	1,896,561
21 Jan 2020	0.0380	0.0390	0.0380	0.0380	0.0380	3,101,550
20 Jan 2020	0.0380	0.0400	0.0370	0.0380	0.0380	4,801,810
17 Jan 2020	0.0390	0.0390	0.0370	0.0375	0.0375	2,625,513
16 Jan 2020	0.0350	0.0380	0.0350	0.0380	0.0380	3,552,642
15 Jan 2020	0.0350	0.0380	0.0340	0.0370	0.0370	3,786,970
14 Jan 2020	0.0350	0.0360	0.0340	0.0340	0.0340	2,056,385
13 Jan 2020	0.0340	0.0350	0.0340	0.0350	0.0350	609,147
10 Jan 2020	0.0360	0.0360	0.0340	0.0340	0.0340	1,561,834
09 Jan 2020	0.0330	0.0360	0.0330	0.0350	0.0350	8,346,477
08 Jan 2020	0.0340	0.0350	0.0330	0.0330	0.0330	3,840,111
07 Jan 2020	0.0340	0.0350	0.0330	0.0340	0.0340	5,163,255
06 Jan 2020	0.0330	0.0330	0.0310	0.0320	0.0320	1,862,800
03 Jan 2020	0.0330	0.0330	0.0320	0.0330	0.0330	276,144
02 Jan 2020	0.0310	0.0330	0.0310	0.0310	0.0310	520,317
31 Dec 2019	0.0320	0.0330	0.0310	0.0320	0.0320	568,216
30 Dec 2019	0.0320	0.0330	0.0320	0.0320	0.0320	723,048
27 Dec 2019	0.0320	0.0320	0.0310	0.0310	0.0310	688,848
24 Dec 2019	0.0310	0.0330	0.0310	0.0320	0.0320	610,319
23 Dec 2019	0.0320	0.0320	0.0310	0.0310	0.0310	703,640
20 Dec 2019	0.0320	0.0330	0.0310	0.0310	0.0310	857,043
19 Dec 2019	0.0320	0.0330	0.0310	0.0310	0.0310	1,381,257
18 Dec 2019	0.0320	0.0330	0.0300	0.0310	0.0310	3,406,195
17 Dec 2019	0.0310	0.0330	0.0310	0.0315	0.0315	1,646,150
16 Dec 2019	0.0320	0.0320	0.0300	0.0300	0.0300	949,593
13 Dec 2019	0.0310	0.0320	0.0310	0.0310	0.0310	1,238,148
12 Dec 2019	0.0320	0.0320	0.0310	0.0310	0.0310	641,221
11 Dec 2019	0.0330	0.0330	0.0310	0.0310	0.0310	1,580,766
10 Dec 2019	0.0320	0.0330	0.0310	0.0330	0.0330	1,687,451
09 Dec 2019	0.0330	0.0330	0.0310	0.0310	0.0310	2,607,386
06 Dec 2019	0.0330	0.0330	0.0320	0.0330	0.0330	810,162
05 Dec 2019	0.0340	0.0340	0.0330	0.0330	0.0330	5,740,679
04 Dec 2019	0.0340	0.0340	0.0340	0.0340	0.0340	957,205
03 Dec 2019	0.0350	0.0350	0.0330	0.0340	0.0340	1,543,925
02 Dec 2019	0.0340	0.0340	0.0330	0.0330	0.0330	375,659
29 Nov 2019	0.0330	0.0340	0.0330	0.0340	0.0340	1,656,631
28 Nov 2019	0.0340	0.0340	0.0330	0.0330	0.0330	746,333
27 Nov 2019	0.0340	0.0350	0.0330	0.0330	0.0330	3,566,975
26 Nov 2019	0.0350	0.0350	0.0330	0.0340	0.0340	1,825,484
25 Nov 2019	0.0340	0.0350	0.0340	0.0340	0.0340	2,548,913
22 Nov 2019	0.0370	0.0370	0.0340	0.0340	0.0340	7,898,717
21 Nov 2019	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Nov 2019	0.0360	0.0360	0.0340	0.0340	0.0340	5,787,581
19 Nov 2019	0.0370	0.0370	0.0350	0.0350	0.0350	823,152
18 Nov 2019	0.0360	0.0390	0.0360	0.0360	0.0360	3,195,249
15 Nov 2019	0.0360	0.0360	0.0350	0.0360	0.0360	1,802,032
14 Nov 2019	0.0340	0.0360	0.0340	0.0360	0.0360	2,495,677
13 Nov 2019	0.0360	0.0360	0.0350	0.0350	0.0350	638,612
12 Nov 2019	0.0350	0.0360	0.0340	0.0360	0.0360	4,073,155
11 Nov 2019	0.0330	0.0350	0.0330	0.0340	0.0340	491,753
08 Nov 2019	0.0340	0.0350	0.0330	0.0330	0.0330	2,220,182
07 Nov 2019	0.0340	0.0350	0.0340	0.0340	0.0340	1,274,978
06 Nov 2019	0.0350	0.0350	0.0340	0.0340	0.0340	342,871
05 Nov 2019	0.0340	0.0350	0.0340	0.0340	0.0340	639,614
04 Nov 2019	0.0360	0.0360	0.0340	0.0350	0.0350	2,594,421
01 Nov 2019	0.0350	0.0360	0.0340	0.0340	0.0340	2,020,208
31 Oct 2019	0.0350	0.0350	0.0340	0.0340	0.0340	1,848,460
30 Oct 2019	0.0350	0.0350	0.0330	0.0340	0.0340	874,271
29 Oct 2019	0.0340	0.0350	0.0330	0.0340	0.0340	1,021,805
28 Oct 2019	0.0360	0.0360	0.0330	0.0340	0.0340	6,623,666
25 Oct 2019	0.0360	0.0370	0.0350	0.0350	0.0350	2,019,391
24 Oct 2019	0.0340	0.0360	0.0340	0.0350	0.0350	2,755,929
23 Oct 2019	0.0340	0.0340	0.0330	0.0330	0.0330	467,082
22 Oct 2019	0.0340	0.0345	0.0330	0.0330	0.0330	2,288,879
21 Oct 2019	0.0350	0.0350	0.0340	0.0340	0.0340	2,665,177
18 Oct 2019	0.0350	0.0360	0.0340	0.0360	0.0360	1,160,784
17 Oct 2019	0.0360	0.0360	0.0340	0.0350	0.0350	4,385,010
16 Oct 2019	0.0360	0.0360	0.0350	0.0350	0.0350	7,019,238
15 Oct 2019	0.0350	0.0360	0.0340	0.0340	0.0340	9,131,802
14 Oct 2019	0.0360	0.0370	0.0350	0.0350	0.0350	1,472,637
11 Oct 2019	0.0350	0.0360	0.0340	0.0360	0.0360	3,059,572
10 Oct 2019	0.0360	0.0360	0.0340	0.0350	0.0350	4,052,928
09 Oct 2019	0.0380	0.0380	0.0350	0.0350	0.0350	11,494,818
08 Oct 2019	0.0380	0.0380	0.0370	0.0370	0.0370	1,507,573
07 Oct 2019	0.0370	0.0380	0.0370	0.0380	0.0380	700,758
04 Oct 2019	0.0380	0.0380	0.0380	0.0380	0.0380	-
03 Oct 2019	0.0400	0.0400	0.0380	0.0380	0.0380	10,855,070
02 Oct 2019	0.0400	0.0400	0.0390	0.0390	0.0390	1,483,212
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...