Megado Minerals Limited (ASX:MEG)
Australia · Delayed Price · Currency is AUD 0.0300
-0.0030 (-9.09%)
Nov 7, 2025, 2:05 PM AEST
Megado Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 417,603 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 26 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,430 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,514 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,174 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,327,066 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 302,833 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 310,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 296,571 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 989,100 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 104,142 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 1,927,879 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,481,245 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 | - | - |