Murray Cod Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.47	0.47	0.44	0.45	0.45	-	38,819
Apr 1, 2026	0.49	0.49	0.45	0.45	0.45	-10.00%	58,243
Mar 31, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	13,770
Mar 30, 2026	0.50	0.50	0.48	0.50	0.50	1.02%	77,503
Mar 27, 2026	0.49	0.49	0.49	0.49	0.49	-	5
Mar 26, 2026	0.48	0.50	0.46	0.49	0.49	2.08%	21,928
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-	11
Mar 24, 2026	0.49	0.50	0.46	0.48	0.48	-2.04%	75,145
Mar 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	18,341
Mar 20, 2026	0.48	0.51	0.48	0.50	0.50	7.53%	209,390
Mar 19, 2026	0.41	0.47	0.40	0.47	0.47	13.41%	101,512
Mar 18, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	89,960
Mar 17, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	637,557
Mar 16, 2026	0.42	0.43	0.40	0.41	0.41	-4.65%	48,251
Mar 13, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	67,848
Mar 12, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	150,835
Mar 11, 2026	0.48	0.48	0.46	0.47	0.47	-0.53%	35,791
Mar 10, 2026	0.47	0.49	0.47	0.47	0.47	-0.53%	17,317
Mar 9, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	6,117
Mar 6, 2026	0.50	0.50	0.48	0.48	0.48	-	67,245
Mar 5, 2026	0.49	0.49	0.47	0.48	0.48	6.67%	15,161
Mar 4, 2026	0.47	0.50	0.45	0.45	0.45	-4.26%	49,904
Mar 3, 2026	0.50	0.50	0.42	0.47	0.47	-6.00%	56,560
Mar 2, 2026	0.52	0.52	0.46	0.50	0.50	-1.96%	310,734
Feb 27, 2026	0.50	0.52	0.48	0.51	0.51	0.99%	186,821
Feb 26, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	83,252
Feb 25, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	121,955
Feb 24, 2026	0.53	0.54	0.52	0.52	0.52	-4.63%	63,903
Feb 23, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	63,778
Feb 20, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	102,109
Feb 19, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	15,542
Feb 18, 2026	0.59	0.59	0.50	0.54	0.54	-7.69%	215,785
Feb 17, 2026	0.61	0.61	0.59	0.59	0.59	-2.50%	22,519
Feb 16, 2026	0.64	0.64	0.59	0.60	0.60	-0.83%	47,980
Feb 13, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	32,769
Feb 12, 2026	0.63	0.63	0.62	0.62	0.62	-3.15%	97,442
Feb 11, 2026	0.61	0.64	0.60	0.64	0.64	4.10%	184,791
Feb 10, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	382,278
Feb 9, 2026	0.65	0.65	0.59	0.62	0.62	1.22%	257,902
Feb 6, 2026	0.65	0.65	0.61	0.61	0.61	-2.00%	105,192
Feb 5, 2026	0.68	0.68	0.62	0.63	0.63	-7.41%	93,690
Feb 4, 2026	0.70	0.71	0.68	0.68	0.68	-3.57%	137,650
Feb 3, 2026	0.63	0.73	0.63	0.70	0.70	14.75%	381,032
Feb 2, 2026	0.78	0.78	0.60	0.61	0.61	-19.74%	366,128
Jan 30, 2026	0.92	0.92	0.76	0.76	0.76	-27.27%	769,077
Jan 29, 2026	1.03	1.06	1.02	1.05	1.05	2.45%	63,834
Jan 28, 2026	1.01	1.02	1.00	1.02	1.02	2.51%	7,147
Jan 27, 2026	1.00	1.00	0.96	1.00	1.00	-0.50%	11,136
Jan 23, 2026	0.95	1.00	0.95	1.00	1.00	5.26%	4,302
Jan 22, 2026	0.99	1.00	0.95	0.95	0.95	-3.55%	62,259