MetalsGrove Mining Limited MGA
ASX · Australia · Non-Energy Minerals
AUD 0.09400.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-10-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-30 | AUD 0.09 | +1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 76.75K |
| 2026-09-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-28 | AUD 0.09 | +4.49% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 528 |
| 2026-09-25 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-24 | AUD 0.09 | -2.20% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50.09K |
| 2026-09-23 | AUD 0.09 | -8.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 133.61K |
| 2026-09-22 | AUD 0.10 | -1.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 36.09K |
| 2026-09-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 162.09K |
| 2026-09-15 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 101.34K |
| 2026-09-14 | AUD 0.10 | +8.79% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 125.62K |
| 2026-09-11 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-10 | AUD 0.09 | -8.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 37.16K |
| 2026-09-09 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-08 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-04 | AUD 0.10 | +8.79% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 397.93K |
| 2026-09-03 | AUD 0.09 | -2.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 46.20K |
| 2026-09-02 | AUD 0.09 | +2.20% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50.00K |
| 2026-09-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 102.07K |
| 2026-08-31 | AUD 0.09 | -9.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 21.50K |
| 2026-08-28 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 21.69K |
| 2026-08-27 | AUD 0.10 | -5.71% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 50.09K |
| 2026-08-26 | AUD 0.10 | +2.44% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 664 |
| 2026-08-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-24 | AUD 0.10 | -2.38% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 523 |
| 2026-08-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 25.00K |
| 2026-08-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 75.69K |
| 2026-08-19 | AUD 0.10 | +10.53% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 142.00K |
| 2026-08-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-17 | AUD 0.09 | +1.06% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 207 |
| 2026-08-14 | AUD 0.09 | -5.05% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.00K |
| 2026-08-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-12 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-11 | AUD 0.10 | +4.21% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 28.77K |
| 2026-08-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-06 | AUD 0.09 | +4.40% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 111.35K |
| 2026-08-05 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 30.60K |
| 2026-08-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-31 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-30 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.25K |
| 2026-07-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 25.38K |
| 2026-07-27 | AUD 0.09 | -3.19% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 39.56K |
| 2026-07-24 | AUD 0.09 | -4.08% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 368 |
| 2026-07-23 | AUD 0.10 | -6.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 832 |
| 2026-07-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-15 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-14 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-09 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.27K |
| 2026-07-08 | AUD 0.10 | +9.37% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 152.53K |
| 2026-07-07 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 139.15K |
| 2026-07-06 | AUD 0.09 | +3.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 95.75K |
| 2026-07-03 | AUD 0.09 | +1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.50K |
| 2026-07-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-30 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 7.35K |
| 2026-06-26 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 15.15K |
| 2026-06-25 | AUD 0.09 | +1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 409.57K |
| 2026-06-24 | AUD 0.09 | +1.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 842.32K |
| 2026-06-23 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-22 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-19 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-17 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-16 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-15 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-12 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-11 | AUD 0.09 | -3.26% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 301.27K |
| 2026-06-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-09 | AUD 0.09 | -2.13% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 87.53K |
| 2026-06-05 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-04 | AUD 0.09 | -6.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 116.55K |
| 2026-06-03 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 364.37K |
| 2026-06-02 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.13K |
| 2026-06-01 | AUD 0.11 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 205.88K |
| 2026-05-29 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 17.00K |