Mont Royal Resources Limited (ASX:MRZ)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0100 (-5.26%)
Apr 23, 2026, 1:57 PM AEST
Mont Royal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 34,469 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 31,210 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 18,922 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 121,195 |
| Apr 17, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 16.67% | 453,149 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 141,096 |
| Apr 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 555,815 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 324,461 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,918,084 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 563,718 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,060 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 84,259 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 22,500 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 254,908 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.48% | 75,360 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.52% | 84,217 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 19,576 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 24,456 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 9,800 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 20,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 67,694 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 69,326 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 104,033 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 50,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 110,184 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 505,491 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 87,775 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 389,934 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 505,602 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 56,041 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 421,661 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 255,149 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 62,996 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 31,272 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 184,829 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 81,516 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 88,160 |
| Feb 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 248,426 |
| Feb 25, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 244,498 |
| Feb 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 147,056 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -2.70% | 347,174 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.33% | 69,600 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.85% | 48,021 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 58,990 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 114,306 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 79,456 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 140,384 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 147,631 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 368,888 |