Mount Gibson Iron Limited (ASX:MGX)
Australia flag Australia · Delayed Price · Currency is AUD
0.3900
-0.0050 (-1.28%)
Aug 1, 2025, 4:10 PM AEST

Mount Gibson Iron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.380.390.380.390.390.52%1,311,403
Jul 30, 20250.380.390.380.390.391.32%3,201,577
Jul 29, 20250.380.380.380.380.38-436,610
Jul 28, 20250.380.390.380.380.381.33%1,004,639
Jul 25, 20250.380.390.380.380.38-1.32%1,105,327
Jul 24, 20250.370.390.370.380.381.33%2,037,779
Jul 23, 20250.380.390.370.380.381.35%1,541,689
Jul 22, 20250.370.380.370.370.371.37%2,030,200
Jul 21, 20250.350.370.350.370.375.80%3,081,684
Jul 18, 20250.350.350.340.350.35-1.43%1,745,480
Jul 17, 20250.330.360.330.350.356.06%6,645,875
Jul 16, 20250.310.330.310.330.3310.00%9,652,622
Jul 15, 20250.300.300.290.300.301.69%1,167,504
Jul 14, 20250.290.300.290.300.303.51%784,525
Jul 11, 20250.290.300.290.290.29-1,008,191
Jul 10, 20250.290.290.290.290.29-1.72%344,967
Jul 9, 20250.290.290.290.290.291.75%752,254
Jul 8, 20250.280.290.280.290.291.79%570,595
Jul 7, 20250.280.290.280.280.281.82%1,008,916
Jul 4, 20250.270.280.270.280.281.85%824,107
Jul 3, 20250.270.280.270.270.27-1,181,625
Jul 2, 20250.280.280.270.270.27-1.82%1,612,984
Jul 1, 20250.280.280.270.280.281.85%608,369
Jun 30, 20250.280.280.270.270.27-3.57%2,164,198
Jun 27, 20250.260.280.260.280.287.69%3,445,770
Jun 26, 20250.260.260.260.260.26-1,176,672
Jun 25, 20250.260.270.260.260.26-1,469,226
Jun 24, 20250.260.270.260.260.26-971,832
Jun 23, 20250.270.270.260.260.26-1.89%554,058
Jun 20, 20250.260.270.260.270.271.92%4,627,094
Jun 19, 20250.270.270.260.260.26-1.89%1,489,188
Jun 18, 20250.270.270.260.270.27-2,952,705
Jun 17, 20250.270.270.260.270.27-1,040,245
Jun 16, 20250.270.270.260.270.27-1.85%1,539,703
Jun 13, 20250.280.280.270.270.27-1.82%841,770
Jun 12, 20250.270.280.270.280.281.85%1,369,187
Jun 11, 20250.280.280.270.270.27-1.82%1,167,811
Jun 10, 20250.280.280.280.280.28-526,253
Jun 6, 20250.280.280.280.280.28-912,472
Jun 5, 20250.280.280.280.280.28-1.79%1,098,111
Jun 4, 20250.280.290.280.280.28-536,563
Jun 3, 20250.290.290.280.280.28-1.75%840,720
Jun 2, 20250.290.290.290.290.29-1.72%343,497
May 30, 20250.290.290.290.290.291.75%608,372
May 29, 20250.290.300.290.290.29-1.72%832,863
May 28, 20250.300.300.290.290.29-1.69%434,671
May 27, 20250.300.300.300.300.30-1.67%1,013,568
May 26, 20250.300.300.290.300.301.69%1,171,510
May 23, 20250.300.300.290.300.301.72%389,285
May 22, 20250.300.300.290.290.29-1.69%462,229