Murray Cod Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	11,344
Apr 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	209,489
Apr 23, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	44,927
Apr 22, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	8,633
Apr 21, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	625,908
Apr 20, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	282,390
Apr 17, 2026	0.30	0.32	0.29	0.29	0.29	-1.69%	461,495
Apr 16, 2026	0.29	0.30	0.29	0.30	0.30	-	188,277
Apr 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	148,775
Apr 14, 2026	0.32	0.32	0.27	0.30	0.30	-3.23%	231,184
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	67,408
Apr 10, 2026	0.36	0.36	0.31	0.32	0.32	-7.35%	495,770
Apr 9, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	161,885
Apr 8, 2026	0.37	0.40	0.33	0.37	0.37	1.39%	270,261
Apr 7, 2026	0.45	0.45	0.36	0.36	0.36	-20.00%	290,807
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