Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.0020	0.0020	0.0015	0.0020	0.0020	4,632,946
27 Sept 2023	0.0020	0.0020	0.0010	0.0010	0.0010	73,832,588
26 Sept 2023	0.0030	0.0030	0.0020	0.0025	0.0025	530,552
25 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	66,758
22 Sept 2023	0.0020	0.0025	0.0020	0.0020	0.0020	312,921
21 Sept 2023	0.0030	0.0030	0.0020	0.0020	0.0020	327,310
20 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	61,999
19 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	20,824,235
18 Sept 2023	0.0020	0.0025	0.0020	0.0020	0.0020	268,544
15 Sept 2023	0.0020	0.0030	0.0020	0.0030	0.0030	17,586
14 Sept 2023	0.0030	0.0030	0.0020	0.0025	0.0025	275,445
13 Sept 2023	0.0025	0.0025	0.0020	0.0020	0.0020	166,734
12 Sept 2023	0.0020	0.0030	0.0020	0.0030	0.0030	705,598
11 Sept 2023	0.0030	0.0030	0.0020	0.0030	0.0030	880,364
08 Sept 2023	0.0030	0.0030	0.0020	0.0020	0.0020	1,049,106
07 Sept 2023	0.0020	0.0030	0.0020	0.0030	0.0030	846,583
06 Sept 2023	0.0030	0.0030	0.0020	0.0020	0.0020	806,251
05 Sept 2023	0.0025	0.0025	0.0020	0.0020	0.0020	429,702
04 Sept 2023	0.0020	0.0030	0.0020	0.0025	0.0025	710,827
01 Sept 2023	0.0020	0.0025	0.0020	0.0020	0.0020	13,138,449
31 Aug 2023	0.0030	0.0030	0.0020	0.0030	0.0030	19,820,075
30 Aug 2023	0.0020	0.0030	0.0020	0.0030	0.0030	13,801,600
29 Aug 2023	0.0025	0.0025	0.0020	0.0020	0.0020	104,565
28 Aug 2023	0.0030	0.0030	0.0020	0.0020	0.0020	577,784
25 Aug 2023	0.0020	0.0025	0.0020	0.0020	0.0020	1,456,849
24 Aug 2023	0.0020	0.0030	0.0020	0.0030	0.0030	110,840
23 Aug 2023	0.0020	0.0025	0.0020	0.0020	0.0020	3,144,438
22 Aug 2023	0.0025	0.0030	0.0020	0.0030	0.0030	71,052
21 Aug 2023	0.0030	0.0030	0.0020	0.0020	0.0020	3,662,822
18 Aug 2023	0.0030	0.0030	0.0025	0.0030	0.0030	611,361
17 Aug 2023	0.0030	0.0030	0.0020	0.0025	0.0025	1,482,674
16 Aug 2023	0.0020	0.0025	0.0020	0.0020	0.0020	1,507,110
15 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5
14 Aug 2023	0.0030	0.0030	0.0020	0.0025	0.0025	4,002,753
11 Aug 2023	0.0025	0.0025	0.0025	0.0025	0.0025	368,890
10 Aug 2023	0.0020	0.0025	0.0020	0.0020	0.0020	1,880,905
09 Aug 2023	0.0020	0.0025	0.0020	0.0020	0.0020	267,406
08 Aug 2023	0.0030	0.0030	0.0020	0.0020	0.0020	501
07 Aug 2023	0.0030	0.0030	0.0020	0.0030	0.0030	2,467,922
04 Aug 2023	0.0030	0.0030	0.0025	0.0030	0.0030	1,967,042
03 Aug 2023	0.0020	0.0030	0.0020	0.0030	0.0030	3,289,998
02 Aug 2023	0.0030	0.0030	0.0020	0.0030	0.0030	7,071,820
01 Aug 2023	0.0030	0.0030	0.0030	0.0030	0.0030	4,896,335
31 July 2023	0.0030	0.0030	0.0025	0.0025	0.0025	4,378,508
28 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	3,471,999
27 July 2023	0.0030	0.0030	0.0020	0.0020	0.0020	1,570,000
26 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	3,453,003
25 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	2,068,170
24 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	11,672,200
21 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	1,512,049
20 July 2023	0.0020	0.0030	0.0020	0.0030	0.0030	2,725,293
19 July 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,832,664
18 July 2023	0.0030	0.0030	0.0025	0.0030	0.0030	8,585,592
17 July 2023	0.0030	0.0030	0.0020	0.0030	0.0030	108,136,314
14 July 2023	0.0050	0.0060	0.0040	0.0040	0.0040	22,646,798
13 July 2023	0.0050	0.0055	0.0050	0.0050	0.0050	1,344,353
12 July 2023	0.0040	0.0060	0.0040	0.0060	0.0060	7,059,827
11 July 2023	0.0045	0.0050	0.0045	0.0050	0.0050	3,740,325
10 July 2023	0.0050	0.0050	0.0045	0.0050	0.0050	3,447,975
07 July 2023	0.0050	0.0050	0.0045	0.0050	0.0050	5,349,551
06 July 2023	0.0050	0.0050	0.0045	0.0050	0.0050	2,793,876
05 July 2023	0.0050	0.0050	0.0045	0.0050	0.0050	3,873,333
04 July 2023	0.0050	0.0050	0.0040	0.0040	0.0040	4,622,309
03 July 2023	0.0050	0.0050	0.0040	0.0050	0.0050	2,973,261
30 June 2023	0.0050	0.0050	0.0040	0.0050	0.0050	14,697,042
29 June 2023	0.0060	0.0060	0.0050	0.0050	0.0050	883,735
28 June 2023	0.0050	0.0060	0.0050	0.0060	0.0060	12,022,468
27 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,439,277
26 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,304,282
23 June 2023	0.0050	0.0055	0.0050	0.0050	0.0050	2,377,681
22 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,326,297
21 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	320,343
20 June 2023	0.0060	0.0060	0.0055	0.0060	0.0060	2,447,756
19 June 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,163,700
16 June 2023	0.0060	0.0060	0.0050	0.0060	0.0060	3,109,233
15 June 2023	0.0060	0.0060	0.0050	0.0060	0.0060	2,694,272
14 June 2023	0.0060	0.0060	0.0050	0.0060	0.0060	855,647
13 June 2023	0.0060	0.0060	0.0050	0.0050	0.0050	19,418,346
09 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	197,214
08 June 2023	0.0065	0.0065	0.0060	0.0060	0.0060	1,865,956
07 June 2023	0.0060	0.0070	0.0060	0.0070	0.0070	6,006,914
06 June 2023	0.0070	0.0070	0.0060	0.0060	0.0060	3,244,805
05 June 2023	0.0070	0.0070	0.0065	0.0070	0.0070	6,814,127
02 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	186,863
01 June 2023	0.0070	0.0070	0.0060	0.0060	0.0060	463,125
31 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	220,640
30 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	373,150
29 May 2023	0.0060	0.0070	0.0060	0.0060	0.0060	1,890,069
26 May 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,766,977
25 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,542,756
24 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	59,298
23 May 2023	0.0070	0.0080	0.0070	0.0070	0.0070	791,027
22 May 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,639,702
19 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,374,822
18 May 2023	0.0070	0.0075	0.0070	0.0070	0.0070	10,206,468
17 May 2023	0.0070	0.0075	0.0070	0.0070	0.0070	1,269,999
16 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,100,861
15 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	332,454
12 May 2023	0.0080	0.0080	0.0070	0.0080	0.0080	1,774,469
11 May 2023	0.0080	0.0090	0.0070	0.0080	0.0080	1,856,495
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6395-0.0004(-0.07%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.40-0.28(-0.30%)

GOLD1,893.80+2.90(+0.15%)

Bitcoin AUD41,401.10-454.65(-1.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

MGC Pharmaceuticals Limited (MXC.AX)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6395
-0.0004(-0.07%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.40
-0.28(-0.30%)

GOLD
1,893.80
+2.90(+0.15%)

Bitcoin AUD
41,401.10
-454.65(-1.09%)