Mount Gibson Iron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	802,377
Nov 4, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	730,692
Nov 3, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	745,184
Oct 31, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	827,365
Oct 30, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	737,143
Oct 29, 2025	0.35	0.37	0.35	0.36	0.36	4.41%	1,496,394
Oct 28, 2025	0.35	0.36	0.34	0.34	0.34	-	1,540,504
Oct 27, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	2,547,293
Oct 24, 2025	0.36	0.40	0.33	0.35	0.35	-26.60%	14,777,333
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 22, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 21, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 20, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 16, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	2,534,356
Oct 15, 2025	0.45	0.46	0.45	0.46	0.46	-	1,204,049
Oct 14, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	2,175,926
Oct 13, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	894,681
Oct 10, 2025	0.45	0.45	0.42	0.44	0.44	-1.14%	1,102,351
Oct 9, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	1,749,483
Oct 8, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	804,728
Oct 7, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	2,359,732
Oct 6, 2025	0.42	0.45	0.42	0.44	0.44	2.35%	3,019,913
Oct 5, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	656,328
Oct 3, 2025	0.40	0.43	0.39	0.42	0.42	6.41%	3,406,112
Oct 2, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	1,599,225
Oct 1, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	1,747,374
Sep 30, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	4,098,261
Sep 29, 2025	0.37	0.38	0.37	0.38	0.38	-	714,775
Sep 26, 2025	0.38	0.38	0.37	0.38	0.38	-	472,385
Sep 25, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	2,317,927
Sep 24, 2025	0.37	0.37	0.36	0.37	0.37	-	1,090,854
Sep 23, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	2,842,491
Sep 22, 2025	0.37	0.39	0.37	0.38	0.38	5.56%	1,427,172
Sep 19, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	21,282,319
Sep 18, 2025	0.39	0.40	0.38	0.38	0.38	-2.60%	438,044
Sep 17, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	947,255
Sep 16, 2025	0.38	0.40	0.38	0.39	0.39	1.30%	1,003,099
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