Mount Gibson Iron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	959,497
Sep 15, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	369,969
Sep 12, 2025	0.37	0.39	0.37	0.38	0.38	1.33%	485,249
Sep 11, 2025	0.38	0.38	0.37	0.38	0.38	-	1,134,496
Sep 10, 2025	0.38	0.39	0.37	0.38	0.38	-	1,370,474
Sep 9, 2025	0.38	0.38	0.37	0.38	0.38	-	826,096
Sep 8, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	796,520
Sep 5, 2025	0.39	0.39	0.37	0.38	0.38	1.33%	1,039,648
Sep 4, 2025	0.38	0.39	0.38	0.38	0.38	-	716,736
Sep 3, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	820,896
Sep 2, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	770,170
Sep 1, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	838,084
Aug 29, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	1,172,833
Aug 28, 2025	0.39	0.39	0.37	0.38	0.38	-	544,911
Aug 27, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	995,458
Aug 26, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	1,489,470
Aug 25, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	1,419,526
Aug 22, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	852,730
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