Mosman Oil and Gas Limited (AIM:MSMN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0240
+0.0005 (2.13%)
Oct 31, 2025, 5:21 PM GMT+1
Mosman Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.13% | 802,409,753 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 241,821,575 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 387,732,852 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.61% | 344,382,983 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.86% | 381,763,840 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.11% | 782,107,359 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 194,104,377 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 946,280,918 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 679,117,425 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 1,704,383,718 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 3,767,282,273 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | 247,044,961 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.61% | 104,258,892 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | 180,282,814 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.32% | 676,128,973 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.47% | 248,569,499 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.72% | 868,324,054 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.81% | 139,846,042 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.00% | 122,835,127 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 267,474,502 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 224,644,749 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 180,180,047 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.48% | 230,053,972 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.07% | 384,013,653 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.84% | 839,817,912 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.10% | 408,020,794 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.29% | 137,377,955 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 194,486,545 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.03% | 276,989,651 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.87% | 233,873,407 |
| Sep 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 573,569,911 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 31.37% | 3,714,084,928 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 144,082,040 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 126,563,531 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 162,924,285 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | 97,859,068 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,367,110 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 198,705,603 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 115,537,870 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,016,362 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 10,876,282 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 244,173,078 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,141,277 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 148,647,485 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 203,891,165 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 246,347,219 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.85% | 258,089,542 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.48% | 340,066,481 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.64% | 401,295,360 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.05% | 240,319,428 |