Macarthur Minerals Limited (ASX:MIO)
Australia · Delayed Price · Currency is AUD 0.0300
0.00 (0.00%)
At close: Dec 5, 2025
Macarthur Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 280,055 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 12,500 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 25,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 13,273 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 161,086 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 52,500 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.24% | 83,693 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.91% | 176,707 |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 25,851 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 30 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 58 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,131 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,030 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 800 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 20,000 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 32,421 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,446 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 25,555 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 50,381 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 21,994 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.09% | 19,349 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -32.91% | 225,246 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,308 |
| Oct 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.18% | 130,732 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 235,480 |
| Oct 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 23.64% | 152,146 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 112,170 |
| Oct 13, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 33.33% | 441,563 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 276,053 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 201,283 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 152,209 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,050 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,429 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 54,800 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,683 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 13,500 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 97,095 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 37,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 251,460 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,540 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 74,477 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 265,146 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,200 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,100 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 91,342 |