MB Gold Limited (ASX:MBG)
Australia · Delayed Price · Currency is AUD 0.1900
0.00 (0.00%)
Last updated: May 26, 2026, 10:00 AM AEST
MB Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 25,033 |
| May 20, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 138,466 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 17,400 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,026 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,222 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 34,477 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 68 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 55,119 |
| May 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 17,272 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 50,214 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 10,419 |
| May 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 54,421 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 183,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 125,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,850 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 14,983 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 71,415 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 13,719 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 52 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,980 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 11.76% | 25,895 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,541 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,882 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,170 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 58,100 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 7,505 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 7,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,952 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 136,328 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 20,816 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 56,652 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 26,433 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 109,861 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.11% | 96,909 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 47,965 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 32,159 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 85,373 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 105,047 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,699 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 18,342 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 104,600 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 260,889 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 231,657 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 15,350 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 334,737 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 224,324 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 213,882 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 50,882 |