MetalsGrove Mining Limited (ASX:MGA)
Australia · Delayed Price · Currency is AUD 0.1150
+0.0050 (4.55%)
Apr 2, 2026, 3:21 PM AEST
MetalsGrove Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 9,551 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 55,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 142 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 60,060 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 446,368 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,999 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 88,774 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,973 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 117,699 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 86,956 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 167,708 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 122,600 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 242,142 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 96,910 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 492,873 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,970 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 137,539 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 33,454 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 57,833 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 54,825 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 191,112 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 78,542 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 239,204 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 97,630 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 130,213 |
| Feb 17, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 114,248 |
| Feb 16, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.50% | 161,264 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 324,922 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 1,757,018 |
| Feb 11, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 919,670 |
| Feb 10, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.70% | 1,340,485 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 87,063 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 160,626 |
| Feb 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 218,037 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.00% | 266,791 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 520,878 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | 324,111 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 240,255 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 134,777 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 190 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 149,775 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 52,479 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 186,436 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 58,822 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 84,404 |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 34,198 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 2,030 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 127,222 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 58,000 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.41% | 16,692 |