Skip to main content
MetalsGrove Mining Limited (ASX:MGA)
Australia flag Australia · Delayed Price · Currency is AUD
0.100
-0.015 (-13.04%)
Apr 29, 2026, 3:21 PM AEST

MetalsGrove Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.100.100.10-13.04%168,730
Apr 27, 20260.120.120.120.120.124.55%179,568
Apr 23, 20260.110.110.110.110.11-72,138
Apr 15, 20260.110.110.110.110.11-249,558
Apr 14, 20260.110.110.110.110.11-727
Apr 13, 20260.110.110.110.110.114.76%16,000
Apr 9, 20260.110.110.110.110.11-4.55%9,415
Apr 8, 20260.110.110.110.110.11-4.35%45,954
Apr 7, 20260.120.120.110.120.12-203,743
Apr 2, 20260.120.120.120.120.124.55%9,551
Mar 31, 20260.110.110.110.110.1110.00%55,000
Mar 26, 20260.100.100.100.100.10-142
Mar 25, 20260.110.110.100.100.1011.11%60,060
Mar 23, 20260.100.100.090.090.09-18.18%446,368
Mar 20, 20260.110.110.110.110.11-41,999
Mar 19, 20260.120.120.110.110.11-8.33%88,774
Mar 18, 20260.120.120.120.120.124.35%1,973
Mar 16, 20260.120.120.110.120.12-117,699
Mar 13, 20260.120.120.120.120.12-4.17%86,956
Mar 12, 20260.120.120.120.120.12-4.00%167,708
Mar 11, 20260.130.130.130.130.138.70%122,600
Mar 9, 20260.120.120.120.120.12-4.17%242,142
Mar 5, 20260.130.130.120.120.12-96,910
Mar 4, 20260.130.130.120.120.12-11.11%492,873
Mar 3, 20260.130.140.130.140.143.85%2,970
Mar 2, 20260.140.140.130.130.13-137,539
Feb 27, 20260.140.140.130.130.13-3.70%33,454
Feb 26, 20260.140.140.140.140.14-57,833
Feb 25, 20260.140.140.140.140.14-54,825
Feb 24, 20260.130.140.130.140.1412.50%191,112
Feb 23, 20260.130.130.120.120.12-7.69%78,542
Feb 20, 20260.130.140.130.130.134.00%239,204
Feb 19, 20260.130.130.130.130.13-97,630
Feb 18, 20260.120.130.120.130.13-3.85%130,213
Feb 17, 20260.140.150.130.130.13-3.70%114,248
Feb 16, 20260.120.150.120.140.1412.50%161,264
Feb 13, 20260.130.130.110.120.12-7.69%324,922
Feb 12, 20260.140.150.130.130.13-3.70%1,757,018
Feb 11, 20260.110.140.110.140.1428.57%919,670
Feb 10, 20260.090.110.090.110.1111.70%1,340,485
Feb 9, 20260.090.090.090.090.094.44%87,063
Feb 6, 20260.090.090.090.090.092.27%160,626
Feb 5, 20260.080.090.080.090.09-218,037
Feb 4, 20260.090.090.090.090.0910.00%266,791
Feb 2, 20260.080.080.080.080.08-5.88%520,878
Jan 30, 20260.090.090.090.090.091.19%324,111
Jan 28, 20260.090.090.080.080.08-4.55%240,255
Jan 27, 20260.090.090.090.090.09-3.30%134,777
Jan 23, 20260.090.090.090.090.093.41%190
Jan 22, 20260.090.090.090.090.091.15%149,775
Jan 21, 20260.090.090.090.090.09-3.33%52,479
Jan 19, 20260.090.090.090.090.094.65%186,436
Jan 16, 20260.090.090.090.090.09-4.44%58,822
Jan 15, 20260.090.090.090.090.094.65%84,404
Jan 14, 20260.090.090.090.090.091.18%34,198
Jan 13, 20260.090.090.090.090.09-1.16%2,030
Jan 12, 20260.090.090.090.090.09-4.44%127,222
Jan 7, 20260.090.090.090.090.095.88%58,000
Jan 6, 20260.090.090.090.090.092.41%16,692
Jan 2, 20260.080.080.080.080.08-6,167
Dec 30, 20250.080.080.080.080.08-194,393
Dec 24, 20250.080.080.080.080.08-6.74%41,465
Dec 22, 20250.090.090.090.090.09-1
Dec 19, 20250.080.090.080.090.098.54%4,222
Dec 18, 20250.080.080.080.080.085.13%631,857
Dec 17, 20250.080.080.080.080.08-3.70%129,764
Dec 16, 20250.080.090.080.080.08-553,414
Dec 15, 20250.070.080.070.080.0812.50%797,619
Dec 12, 20250.070.070.070.070.07-7.69%66,666
Dec 11, 20250.080.080.080.080.08-2.50%381,563
Dec 8, 20250.080.080.080.080.08-1.23%99
Dec 5, 20250.080.080.080.080.088.00%926,432
Dec 4, 20250.080.080.080.080.087.14%7,500
Dec 3, 20250.070.070.070.070.077.69%209,341
Dec 2, 20250.060.070.060.070.073.17%285,264
Nov 28, 20250.060.060.060.060.061.61%386,739
Nov 26, 20250.060.060.060.060.06-1.59%200,000
Nov 24, 20250.060.060.060.060.06-3.08%13,075
Nov 20, 20250.070.070.070.070.07-25,000
Nov 18, 20250.060.070.060.070.07-123,449
Nov 13, 20250.070.070.070.070.07-89,737
Nov 10, 20250.060.070.060.070.07-23,537
Nov 5, 20250.070.070.070.070.071.56%46,637
Nov 3, 20250.060.070.060.060.061.59%71,193
Oct 31, 20250.060.060.060.060.06-21,180
Oct 30, 20250.060.060.060.060.063.28%10,000
Oct 29, 20250.060.060.060.060.06-4.69%2,157