ASX - Delayed Quote AUD

MetalsGrove Mining Limited (MGA.AX)

0.0600
+0.0060
+(11.11%)
As of 10:04:30 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20250.06000.06000.06000.06000.06005,771
Jun 11, 20250.05400.05400.05400.05400.0540-
Jun 10, 20250.05700.05700.05400.05400.0540100,000
Jun 6, 20250.06000.06000.05600.05600.056033,101
Jun 5, 20250.06300.06300.06300.06300.0630-
Jun 4, 20250.06300.06300.06300.06300.0630-
Jun 3, 20250.06300.06300.06300.06300.063010,000
Jun 2, 20250.06700.06700.06600.06600.0660126,431
May 30, 20250.06100.06600.06100.06600.0660150,000
May 29, 20250.08100.08100.08100.08100.0810-
May 28, 20250.08100.08100.08100.08100.0810-
May 27, 20250.08100.08100.08100.08100.0810-
May 26, 20250.08600.08700.08100.08100.0810269,607
May 23, 20250.08700.08700.08700.08700.0870237,921
May 22, 20250.08000.09300.08000.09300.0930279,855
May 21, 20250.06500.08500.06500.07800.0780298,105
May 20, 20250.06300.06400.06300.06300.063014,878
May 19, 20250.05500.06100.05500.06100.061070,000
May 16, 20250.04600.05000.04600.05000.050015,000
May 15, 20250.04500.04500.04500.04500.0450-
May 14, 20250.04500.04500.04500.04500.045032,709
May 13, 20250.04500.04500.04500.04500.0450-
May 12, 20250.04500.04500.04500.04500.0450-
May 9, 20250.04500.04500.04500.04500.0450-
May 8, 20250.04500.04500.04500.04500.0450-
May 7, 20250.04500.04500.04500.04500.0450-
May 6, 20250.04500.04500.04500.04500.045021,865
May 5, 20250.04500.04500.04500.04500.04505,635
May 2, 20250.04400.04400.04400.04400.0440-
May 1, 20250.04400.04400.04400.04400.044016,500
Apr 30, 20250.05000.05000.05000.05000.0500-
Apr 29, 20250.05000.05000.05000.05000.05002,046
Apr 28, 20250.04400.04400.04400.04400.0440-
Apr 24, 20250.04400.04400.04400.04400.0440-
Apr 23, 20250.04400.04400.04400.04400.04407,337
Apr 22, 20250.04300.04300.04300.04300.0430-
Apr 17, 20250.04300.04300.04300.04300.0430-
Apr 16, 20250.04300.04300.04300.04300.0430-
Apr 15, 20250.04300.04300.04300.04300.0430-
Apr 14, 20250.04400.04400.04300.04300.0430338,771
Apr 11, 20250.05000.05300.04900.04900.049075,979
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.0500-
Apr 4, 20250.04600.05000.04600.05000.050077,000
Apr 3, 20250.05300.05300.05300.05300.0530-
Apr 2, 20250.05400.05400.05300.05300.0530200,327
Apr 1, 20250.05700.05700.05700.05700.0570-
Mar 31, 20250.05700.05700.05700.05700.0570-
Mar 28, 20250.05700.05700.05700.05700.057062,500
Mar 27, 20250.05600.05600.05600.05600.056040,000
Mar 26, 20250.05400.05400.05400.05400.0540-
Mar 25, 20250.05400.05400.05400.05400.0540170,000
Mar 24, 20250.05500.05500.05500.05500.0550-
Mar 21, 20250.05500.05500.05500.05500.0550-
Mar 20, 20250.05500.05500.05500.05500.0550-
Mar 19, 20250.05500.05500.05500.05500.0550-
Mar 18, 20250.05500.05500.05500.05500.0550-
Mar 17, 20250.05500.05500.05500.05500.0550-
Mar 14, 20250.05500.05500.05200.05500.0550298,714
Mar 13, 20250.05400.05400.05400.05400.0540-
Mar 12, 20250.05400.05400.05400.05400.0540-
Mar 11, 20250.05400.05400.05400.05400.0540-
Mar 10, 20250.05400.05400.05400.05400.0540-
Mar 7, 20250.05400.05400.05400.05400.0540-
Mar 6, 20250.05400.05400.05400.05400.0540179
Mar 5, 20250.05400.05400.05400.05400.0540-
Mar 4, 20250.05400.05400.05400.05400.054026,955
Mar 3, 20250.05800.05800.05800.05800.0580-
Feb 28, 20250.05800.05800.05800.05800.058010,000
Feb 27, 20250.05800.05800.05800.05800.0580-
Feb 26, 20250.05800.05800.05800.05800.0580-
Feb 25, 20250.05800.05800.05800.05800.0580-
Feb 24, 20250.05800.05800.05800.05800.058025,000
Feb 21, 20250.06100.06100.06100.06100.0610-
Feb 20, 20250.06100.06100.06100.06100.061022,265
Feb 19, 20250.06100.06100.06100.06100.0610100,000
Feb 18, 20250.05800.05800.05800.05800.058020,000
Feb 17, 20250.05200.05200.05200.05200.05206,000
Feb 14, 20250.05100.05100.05100.05100.0510-
Feb 13, 20250.05100.05100.05100.05100.051083,177
Feb 12, 20250.05100.05100.05100.05100.0510-
Feb 11, 20250.05100.05100.05100.05100.05109,129
Feb 10, 20250.05200.05200.05200.05200.05203,422
Feb 7, 20250.05300.05300.05300.05300.0530-
Feb 6, 20250.05300.05300.05300.05300.05308,800
Feb 5, 20250.05300.05500.05300.05500.055057,000
Feb 4, 20250.05100.05100.05000.05000.050020,000
Feb 3, 20250.05000.05000.05000.05000.0500140,218
Jan 31, 20250.04900.04900.04900.04900.049023,614
Jan 30, 20250.04900.04900.04700.04700.0470422,285
Jan 29, 20250.05300.05300.05100.05100.051076,317
Jan 28, 20250.05700.05700.05700.05700.0570-
Jan 24, 20250.05700.05700.05700.05700.0570-
Jan 23, 20250.05700.05700.05700.05700.0570-
Jan 22, 20250.05500.05700.05000.05700.0570237,568
Jan 21, 20250.05400.05400.05400.05400.0540-
Jan 20, 20250.05400.05400.05400.05400.0540501
Jan 17, 20250.05100.05100.05100.05100.0510-
Jan 16, 20250.05100.05100.05100.05100.0510-
Jan 15, 20250.05100.05100.05100.05100.0510-
Jan 14, 20250.05100.05100.05100.05100.0510-
Jan 13, 20250.05100.05100.05100.05100.0510-
Jan 10, 20250.05100.05100.05100.05100.051014,005
Jan 9, 20250.05300.05300.05300.05300.0530-
Jan 8, 20250.05300.05300.05300.05300.0530-
Jan 7, 20250.05300.05300.05300.05300.053013,478
Jan 6, 20250.05100.05300.05000.05100.0510185,708
Jan 3, 20250.05300.05300.05200.05200.0520266,500
Jan 2, 20250.05300.05300.05300.05300.0530-
Dec 31, 20240.05300.05300.05300.05300.0530-
Dec 30, 20240.05300.05300.05300.05300.0530-
Dec 27, 20240.05300.05300.05300.05300.05307
Dec 24, 20240.05200.05200.05200.05200.0520-
Dec 23, 20240.05400.05400.05200.05200.052093,061
Dec 20, 20240.05400.05400.05400.05400.0540-
Dec 19, 20240.05400.05400.05400.05400.0540-
Dec 18, 20240.05400.05400.05400.05400.0540396
Dec 17, 20240.05400.05400.05400.05400.0540-
Dec 16, 20240.05500.05500.05400.05400.0540770
Dec 13, 20240.05500.05500.05400.05400.054063,200
Dec 12, 20240.05500.05500.05500.05500.0550-
Dec 11, 20240.05500.05500.05500.05500.055070,972
Dec 10, 20240.05500.05500.05500.05500.05502,500
Dec 9, 20240.05500.05500.05500.05500.055010,000
Dec 6, 20240.05500.05500.05500.05500.0550-
Dec 5, 20240.05500.05500.05500.05500.0550-
Dec 4, 20240.05500.05500.05500.05500.0550637
Dec 3, 20240.05500.05500.05500.05500.0550-
Dec 2, 20240.05500.05500.05500.05500.0550-
Nov 29, 20240.05500.05500.05500.05500.0550554,181
Nov 28, 20240.05900.05900.05900.05900.0590-
Nov 27, 20240.05900.05900.05900.05900.0590-
Nov 26, 20240.06000.06000.05900.05900.059050,066
Nov 25, 20240.06500.06500.06500.06500.0650-
Nov 22, 20240.06500.06500.06500.06500.0650-
Nov 21, 20240.06500.06500.06500.06500.0650-
Nov 20, 20240.06500.06500.06500.06500.0650-
Nov 19, 20240.06500.06500.06500.06500.065011,258
Nov 18, 20240.06400.06400.06400.06400.0640-
Nov 15, 20240.06000.06400.06000.06400.064024,414
Nov 14, 20240.06100.06100.06000.06000.0600100,000
Nov 13, 20240.05400.05400.05300.05300.0530206,781
Nov 12, 20240.05400.05400.05400.05400.054020,000
Nov 11, 20240.05400.05400.05400.05400.054050,000
Nov 8, 20240.05200.05200.05200.05200.052070,924
Nov 7, 20240.05700.05700.05200.05200.0520457,075
Nov 6, 20240.06100.06100.05700.05800.058027,516
Nov 5, 20240.06500.06500.06100.06100.0610543,443
Nov 4, 20240.06500.06500.06500.06500.0650122,727
Nov 1, 20240.07400.07400.06900.07000.070084,117
Oct 31, 20240.07000.07500.07000.07500.075019,275
Oct 30, 20240.07400.07400.07400.07400.074022,837
Oct 29, 20240.07300.07300.06900.06900.06905,166
Oct 28, 20240.07400.07400.07400.07400.0740-
Oct 25, 20240.07000.07400.06900.07400.074072,724
Oct 24, 20240.07500.07500.07500.07500.075010,000
Oct 23, 20240.08500.08500.08500.08500.0850-
Oct 22, 20240.08500.08500.08500.08500.0850-
Oct 21, 20240.08500.08500.08500.08500.0850-
Oct 18, 20240.08500.08500.08500.08500.0850-
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.08500.08500.08500.08500.0850-
Oct 15, 20240.08500.08500.08500.08500.0850-
Oct 14, 20240.08500.08500.08500.08500.0850-
Oct 11, 20240.07500.08800.07400.08500.0850199,612
Oct 10, 20240.08500.08500.08500.08500.0850-
Oct 9, 20240.08500.08500.08500.08500.0850-
Oct 8, 20240.08500.08500.08500.08500.0850-
Oct 7, 20240.08500.08500.08500.08500.0850-
Oct 4, 20240.08500.08500.08500.08500.08501,200
Oct 3, 20240.09000.09000.09000.09000.0900-
Oct 2, 20240.09000.09000.09000.09000.0900111,111
Oct 1, 20240.09800.09800.09800.09800.0980-
Sep 30, 20240.09800.09800.09800.09800.0980-
Sep 27, 20240.09800.09800.09800.09800.0980-
Sep 26, 20240.09800.09800.09800.09800.0980-
Sep 25, 20240.09800.09800.09800.09800.0980-
Sep 24, 20240.09800.09800.09800.09800.098021
Sep 23, 20240.09600.09800.09600.09700.097010,048
Sep 20, 20240.09700.09700.09700.09700.097051
Sep 19, 20240.09800.09800.09800.09800.0980-
Sep 18, 20240.09800.09800.09800.09800.0980-
Sep 17, 20240.09800.09800.09800.09800.09809
Sep 16, 20240.10000.10000.10000.10000.100022,826
Sep 13, 20240.10000.10000.10000.10000.100050,000
Sep 12, 20240.09500.10000.09500.10000.100065,870
Sep 11, 20240.09200.09200.09000.09000.090020,835
Sep 10, 20240.09500.10000.09400.09900.09903,802,867
Sep 9, 20240.08600.09300.08400.09300.0930425,596
Sep 6, 20240.07900.08600.07900.08200.08201,908,462
Sep 5, 20240.07000.08000.07000.08000.0800892,351
Sep 4, 20240.07000.07800.07000.07800.07801,312,949
Sep 3, 20240.06000.07100.05900.07100.0710529,944
Sep 2, 20240.04800.06000.04800.06000.0600665,563
Aug 30, 20240.04900.04900.04900.04900.0490-
Aug 29, 20240.04900.04900.04900.04900.0490-
Aug 28, 20240.04900.04900.04900.04900.0490-
Aug 27, 20240.04900.04900.04900.04900.0490-
Aug 26, 20240.04900.04900.04900.04900.0490-
Aug 23, 20240.04900.04900.04900.04900.049035,015
Aug 22, 20240.04600.05000.04600.04900.0490147,658
Aug 21, 20240.04800.05000.04800.04900.0490133,006
Aug 20, 20240.04900.05100.04700.04900.0490294,989
Aug 19, 20240.05000.05000.05000.05000.0500100
Aug 16, 20240.05200.05200.05200.05200.0520-
Aug 15, 20240.05200.05200.05200.05200.0520-
Aug 14, 20240.05200.05200.05200.05200.0520-
Aug 13, 20240.05200.05200.05200.05200.0520-
Aug 12, 20240.05200.05200.05200.05200.0520-
Aug 9, 20240.05200.05200.05200.05200.0520525,966
Aug 8, 20240.05000.05000.05000.05000.0500-
Aug 7, 20240.05000.05000.05000.05000.0500-
Aug 6, 20240.05000.05000.05000.05000.050081,667
Aug 5, 20240.05000.05000.05000.05000.0500-
Aug 2, 20240.05000.05000.05000.05000.050015,625
Aug 1, 20240.05000.05000.05000.05000.0500516,550
Jul 31, 20240.05100.05100.05100.05100.051010,000
Jul 30, 20240.05100.05100.05100.05100.051034,000
Jul 29, 20240.05200.05200.05100.05100.051042,548
Jul 26, 20240.05300.05300.05200.05200.052012,762
Jul 25, 20240.05500.05500.05500.05500.0550-
Jul 24, 20240.05500.05500.05500.05500.0550-
Jul 23, 20240.05500.05500.05500.05500.0550-
Jul 22, 20240.05500.05500.05500.05500.0550-
Jul 19, 20240.05500.05500.05500.05500.0550-
Jul 18, 20240.05500.05500.05500.05500.0550-
Jul 17, 20240.05500.05500.05500.05500.0550-
Jul 16, 20240.05500.05500.05500.05500.0550-
Jul 15, 20240.05100.05500.05100.05500.055050,005
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.05100.05100.05100.05100.0510-
Jul 10, 20240.05200.05200.05100.05100.051044,298
Jul 9, 20240.05200.05200.05200.05200.052036,693
Jul 8, 20240.05200.05200.05200.05200.0520317,940
Jul 5, 20240.05200.05200.05000.05200.0520277,833
Jul 4, 20240.05200.05200.05200.05200.0520378
Jul 3, 20240.05100.05100.05100.05100.05105,288
Jul 2, 20240.05200.05200.04800.04800.0480371,606
Jul 1, 20240.04900.05300.04900.05300.0530996,701
Jun 28, 20240.04800.05000.04800.05000.050033,000
Jun 27, 20240.05100.05300.05100.05300.0530116,924
Jun 26, 20240.04900.04900.04900.04900.049020,000
Jun 25, 20240.05200.05200.05200.05200.0520-
Jun 24, 20240.05200.05200.05200.05200.0520-
Jun 21, 20240.05200.05200.04800.05200.0520276,025
Jun 20, 20240.05100.05300.05100.05200.0520292,302
Jun 19, 20240.04600.05100.04600.04900.0490192,836
Jun 18, 20240.04500.04500.04400.04400.0440323,329
Jun 17, 20240.04500.04500.04500.04500.0450-
Jun 14, 20240.04500.04600.04400.04500.0450474,486
Jun 13, 20240.04700.04900.04600.04700.0470427,113
Jun 12, 20240.05800.05800.05100.05200.05201,031,309

Related Tickers