Mount Gibson Iron Limited (ASX:MGX)
0.3600
+0.0050 (1.41%)
Aug 25, 2025, 4:10 PM AEST
Mount Gibson Iron Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.33% | 840,503 |
Aug 21, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 865,689 |
Aug 20, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.13% | 3,243,305 |
Aug 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 660,998 |
Aug 18, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,668,184 |
Aug 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 4,624,985 |
Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 463,266 |
Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 949,381 |
Aug 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 1,327,748 |
Aug 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 321,186 |
Aug 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 728,779 |
Aug 7, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,836,310 |
Aug 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 493,131 |
Aug 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 1,159,694 |
Aug 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 603,217 |
Aug 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 90,771 |
Aug 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,103,022 |
Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 1,408,000 |
Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,201,577 |
Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 436,610 |
Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 1,004,639 |
Jul 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 1,105,327 |
Jul 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 2,037,779 |
Jul 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 1,541,689 |
Jul 22, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 2,030,200 |
Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 3,081,684 |
Jul 18, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 1,745,480 |
Jul 17, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 6,645,875 |
Jul 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 9,652,622 |
Jul 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,167,504 |
Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 784,525 |
Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,008,191 |
Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 344,967 |
Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 752,254 |
Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 570,595 |
Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,008,916 |
Jul 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 824,107 |
Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,181,625 |
Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,612,984 |
Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 608,369 |
Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,164,198 |
Jun 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 3,445,770 |
Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,176,672 |
Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,469,226 |
Jun 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 971,832 |
Jun 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 554,058 |
Jun 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,627,094 |
Jun 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,489,188 |
Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,952,705 |
Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,040,245 |