Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
MetalsGrove Mining Ltd (MGA)
MetalsGrove Mining Ltd (MGA) Historical

MGA MetalsGrove Mining Ltd

0.052

0.003 (6.12%)

Jun 20 2024 - Closed

Delayed by 20 minutes

MGA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.049	0.005	11.36%	0.046	0.051	0.046	192,836
Jun 18 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	323,329
Jun 17 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Jun 14 2024	0.045	-0.002	-4.26%	0.045	0.046	0.044	474,486
Jun 13 2024	0.047	-0.005	-9.62%	0.047	0.049	0.046	427,113
Jun 12 2024	0.052	-0.007	-11.86%	0.058	0.058	0.051	1,031,309
Jun 11 2024	0.059	-0.01	-14.49%	0.065	0.065	0.059	57,296
Jun 07 2024	0.069	-0.005	-6.76%	0.071	0.071	0.069	154,429
Jun 06 2024	0.074	0.00	0.00%	0.074	0.074	0.074	0.00
Jun 05 2024	0.074	0.007	10.45%	0.06	0.08	0.06	1,453,611
Jun 04 2024	0.067	0.003	4.69%	0.06	0.067	0.06	220,154
Jun 03 2024	0.064	-0.016	-20.00%	0.073	0.078	0.052	596,262
May 31 2024	0.08	0.02	33.33%	0.061	0.083	0.06	1,175,675
May 30 2024	0.06	0.016	36.36%	0.05	0.06	0.05	1,402,491
May 29 2024	0.044	-0.011	-20.00%	0.05	0.05	0.044	125,285
May 28 2024	0.055	0.005	10.00%	0.046	0.056	0.042	1,337,182
May 27 2024	0.05	0.004	8.70%	0.046	0.05	0.042	1,205,977
May 24 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
May 23 2024	0.046	0.00	0.00%	0.046	0.046	0.046	20,000
May 22 2024	0.046	0.00	0.00%	0.046	0.046	0.046	10,000
May 21 2024	0.046	-0.003	-6.12%	0.046	0.046	0.046	65,000
May 20 2024	0.049	0.003	6.52%	0.049	0.049	0.049	120
May 17 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
May 16 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
May 15 2024	0.046	-0.007	-13.21%	0.046	0.046	0.046	164,183
May 14 2024	0.053	0.008	17.78%	0.048	0.053	0.048	37,000
May 13 2024	0.045	-0.005	-10.00%	0.05	0.05	0.045	111,644
May 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	100,150
May 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
May 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
May 07 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	10,000
May 06 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0.00
May 03 2024	0.055	-0.005	-8.33%	0.051	0.055	0.051	143,546
May 02 2024	0.06	-0.02	-25.00%	0.061	0.061	0.06	120,000
May 01 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0.00
Apr 30 2024	0.08	0.025	45.45%	0.061	0.08	0.06	510,455
Apr 29 2024	0.055	0.005	10.00%	0.051	0.056	0.05	187,268
Apr 26 2024	0.05	-0.002	-3.85%	0.052	0.052	0.05	99,900
Apr 24 2024	0.052	0.011	26.83%	0.05	0.052	0.05	96,849
Apr 23 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
Apr 22 2024	0.041	0.001	2.50%	0.041	0.041	0.041	6,221
Apr 19 2024	0.04	-0.01	-20.00%	0.04	0.04	0.04	54,292
Apr 18 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Apr 17 2024	0.05	-0.002	-3.85%	0.05	0.05	0.05	23,051
Apr 16 2024	0.052	0.002	4.00%	0.052	0.052	0.052	11,000
Apr 15 2024	0.05	0.01	25.00%	0.044	0.05	0.044	358,705
Apr 12 2024	0.04	0.001	2.56%	0.039	0.04	0.039	38,024
Apr 11 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Apr 10 2024	0.039	0.005	14.71%	0.038	0.039	0.038	17,491
Apr 09 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 08 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 05 2024	0.034	0.001	3.03%	0.035	0.035	0.034	50,000
Apr 04 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0.00
Apr 03 2024	0.033	0.002	6.45%	0.033	0.033	0.033	50,000
Apr 02 2024	0.031	-0.004	-11.43%	0.031	0.031	0.031	27,027
Mar 28 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Mar 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	36,595
Mar 26 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Mar 25 2024	0.035	-0.004	-10.26%	0.04	0.04	0.035	98,696
Mar 22 2024	0.039	0.00	0.00%	0.039	0.039	0.039	798

MetalsGrove Mining

Brookfield Asset Managem...

Credit Agricole CIB FCIA...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions