Mosman Oil and Gas Limited (AIM:MSMN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0316
-0.0008 (-2.47%)
Oct 10, 2025, 4:35 PM GMT+1
Mosman Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,534,584 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 173,982,220 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.23% | 97,124,485 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 103,884,955 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.73% | 50,507,112 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 39,768,345 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 37,377,965 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | 125,838,040 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | 230,586,022 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,672,639 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 152,322,103 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 740,715,466 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 386,010,513 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 746,897,014 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 149,708,828 |