Megado Minerals Limited (ASX:MEG)
Australia · Delayed Price · Currency is AUD 0.0370
+0.0010 (2.78%)
Oct 15, 2025, 10:03 AM AEST
Megado Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 42,196 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 25,544 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 341,426 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 341,426 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 128,897 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 75,464 |
| Oct 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 69,058 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 431,879 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 1,323,245 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 3,545,626 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.00% | 1,013,437 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 315,153 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 500,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 341,096 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 200,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 1,029,458 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 625 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 880,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 946,249 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,552,460 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 1,434,068 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,480 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 1,147,662 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 867,554 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 989,516 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 433,895 |
| Sep 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 548,031 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 100,000 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 100,135 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 755,828 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 50,320 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 224,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 319,141 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 305,000 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 479,208 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,788,627 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 317 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 464,640 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 545,725 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 122,664 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 676,908 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 219,787 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 16,919 |