Macarthur Minerals Limited (ASX:MIO)
Australia · Delayed Price · Currency is AUD 0.0280
+0.0070 (33.33%)
Aug 11, 2026, 3:44 PM AEST
ASX:MIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,600 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 8,507 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 278,261 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 5,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 20,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.17% | 49,800 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 163,586 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 26,691 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 92,409 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 623,881 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,250 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 574,824 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,118 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204,450 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 31,135 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 38,892 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,541 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 149,622 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 380,112 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 575,261 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,933 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,700 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 370,115 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 69,116 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 14,580 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 49,631 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 20,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 16,103 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 262,180 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 149,365 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 624,932 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 65,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 45,800 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 426,963 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,917 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 26,078 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 95,593 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,113 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,685 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,341 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.13% | 21,377 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.17% | 587,857 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 205,262 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 69,105 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 499,822 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 8,700 |