Get our best money-saving hacks and pro tips now

MGC Pharmaceuticals Limited (MXC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 03:45PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,075,135
03 Feb 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,075,135
02 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,593,821
01 Feb 2023	0.0100	0.0110	0.0100	0.0110	0.0110	17,081
31 Jan 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,685,266
30 Jan 2023	0.0110	0.0110	0.0100	0.0105	0.0105	602,746
27 Jan 2023	0.0100	0.0110	0.0100	0.0100	0.0100	754,796
25 Jan 2023	0.0100	0.0110	0.0090	0.0110	0.0110	2,524,299
24 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	654,621
23 Jan 2023	0.0100	0.0110	0.0090	0.0100	0.0100	1,066,784
20 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,279,827
19 Jan 2023	0.0100	0.0105	0.0090	0.0090	0.0090	7,847,534
18 Jan 2023	0.0100	0.0110	0.0100	0.0110	0.0110	496,001
17 Jan 2023	0.0100	0.0110	0.0100	0.0100	0.0100	527,923
16 Jan 2023	0.0100	0.0110	0.0100	0.0100	0.0100	667,839
13 Jan 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,012,932
12 Jan 2023	0.0110	0.0110	0.0100	0.0110	0.0110	4,052,508
11 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	8,943,486
10 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	462,660
09 Jan 2023	0.0110	0.0115	0.0110	0.0110	0.0110	256,815
06 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,863,056
05 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	166,208
04 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	171,150
30 Dec 2022	0.0110	0.0120	0.0110	0.0110	0.0110	4,044,368
29 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	130,001
28 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	529,779
23 Dec 2022	0.0130	0.0130	0.0120	0.0120	0.0120	328,784
22 Dec 2022	0.0110	0.0130	0.0110	0.0130	0.0130	12,967
21 Dec 2022	0.0130	0.0130	0.0110	0.0110	0.0110	1,554,229
20 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	342,652
19 Dec 2022	0.0120	0.0130	0.0110	0.0130	0.0130	1,174,867
16 Dec 2022	0.0130	0.0130	0.0120	0.0120	0.0120	125,239
15 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	172,101
14 Dec 2022	0.0120	0.0130	0.0115	0.0120	0.0120	406,657
13 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,160,610
12 Dec 2022	0.0120	0.0130	0.0110	0.0110	0.0110	1,847,046
09 Dec 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,311,019
08 Dec 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,931,395
07 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	374,861
06 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	801,520
05 Dec 2022	0.0120	0.0130	0.0120	0.0120	0.0120	8,384,679
02 Dec 2022	0.0120	0.0125	0.0120	0.0125	0.0125	167,005
01 Dec 2022	0.0125	0.0130	0.0120	0.0130	0.0130	88,501
30 Nov 2022	0.0120	0.0125	0.0120	0.0120	0.0120	201,600
29 Nov 2022	0.0130	0.0130	0.0120	0.0125	0.0125	1,971,457
28 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	753,025
25 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	324,691
24 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,128,140
23 Nov 2022	0.0130	0.0140	0.0130	0.0130	0.0130	851,426
22 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	85,395
21 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	416,240
18 Nov 2022	0.0130	0.0140	0.0130	0.0130	0.0130	355,340
17 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	189,103
16 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	795,940
15 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,084,994
14 Nov 2022	0.0130	0.0140	0.0120	0.0130	0.0130	1,274,949
11 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	332,115
10 Nov 2022	0.0130	0.0130	0.0120	0.0130	0.0130	9,856,674
09 Nov 2022	0.0130	0.0135	0.0130	0.0130	0.0130	1,796,577
08 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	550,718
07 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	315,128
04 Nov 2022	0.0140	0.0140	0.0135	0.0135	0.0135	179,670
03 Nov 2022	0.0150	0.0150	0.0130	0.0130	0.0130	885,002
02 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	929,336
01 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	39,607
31 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	252,405
28 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	189,501
27 Oct 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,644,390
26 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,242,666
25 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	3,321,833
24 Oct 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
21 Oct 2022	0.0150	0.0150	0.0145	0.0145	0.0145	261,725
20 Oct 2022	0.0140	0.0150	0.0140	0.0140	0.0140	958,185
19 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	886,660
18 Oct 2022	0.0140	0.0145	0.0140	0.0140	0.0140	119,283
17 Oct 2022	0.0150	0.0150	0.0130	0.0140	0.0140	9,996,286
14 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,420,536
13 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	10,872,728
12 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	3,328,963
11 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	15,567,792
10 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	1,143,858
07 Oct 2022	0.0150	0.0160	0.0150	0.0150	0.0150	3,874,402
06 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	468,001
05 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	8,992,695
04 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,668,311
03 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	895,411
30 Sept 2022	0.0150	0.0155	0.0150	0.0150	0.0150	7,447,037
29 Sept 2022	0.0150	0.0155	0.0150	0.0150	0.0150	7,677,402
28 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,001
27 Sept 2022	0.0160	0.0160	0.0155	0.0155	0.0155	534,376
26 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,354,714
23 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,497,087
21 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,585,082
20 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	319,759
19 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,273,586
16 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	707,017
15 Sept 2022	0.0160	0.0160	0.0155	0.0160	0.0160	478,951
14 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,257,836
13 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	67,678
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,815.72-144.30(-0.42%)

Get our best money-saving hacks and pro tips now

MGC Pharmaceuticals Limited (MXC.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,815.72
-144.30(-0.42%)