New Murchison Gold Limited (ASX:NMG)
Australia · Delayed Price · Currency is AUD 0.0410
+0.0010 (2.44%)
Dec 4, 2025, 3:52 PM AEST
New Murchison Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.44% | 32,443,769 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 7,941,102 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 32,911,890 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,989,610 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 16,806,220 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 46,736,010 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,247,983 |
| Nov 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 15,749,555 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 37,465,232 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 36,108,760 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 25,744,560 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 22,419,850 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 31,418,590 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 8,855,033 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,813,580 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,655,210 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,822,860 |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 38,561,250 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 12,057,950 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 27,824,810 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 15,062,160 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,682,110 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,851,200 |
| Nov 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 49,692,010 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 27,996,050 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 44,986,070 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 48,679,600 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,061,750 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,026,790 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 53,991,340 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 52,954,420 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 40,760,620 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 17,385,270 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 28,790,080 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,753,580 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 19,373,370 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 21,012,340 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,596,320 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 21,028,690 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 26,010,080 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 17,182,530 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 28,076,420 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 26,751,880 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 40,967,180 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 31,018,330 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 39,318,060 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,524,410 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 37,224,640 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,886,040 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,453,070 |