MGX Resources Limited (ASX:MGX)
Australia
· Delayed Price · Currency is AUD 0.420
-0.015 (-3.45%)
At close: Mar 9, 2026
MGX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.45% | 1,055,714 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 845,866 |
| Mar 5, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 1,122,181 |
| Mar 4, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -3.23% | 967,888 |
| Mar 3, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 688,180 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 415,049 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 519,844 |
| Feb 26, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 1,766,139 |
| Feb 25, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 1,848,696 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 288,798 |
| Feb 23, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 651,468 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 665,584 |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 253,812 |
| Feb 18, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 644,549 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 990,430 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 815,214 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 258,692 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 214,815 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 131,479 |
| Feb 10, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,136,056 |
| Feb 9, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 1,232,982 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,644,213 |
| Feb 5, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 1,735,036 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 731,719 |
| Feb 3, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 401,547 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 517,296 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,199,597 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,241,481 |
| Jan 28, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 789,332 |
| Jan 27, 2026 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -2.08% | 2,569,324 |
| Jan 23, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 6.67% | 2,243,692 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 822,003 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 394,113 |
| Jan 20, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,289,841 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 268,738 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 571,775 |
| Jan 15, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 721,961 |
| Jan 14, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 659,043 |
| Jan 13, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 1,167,021 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 699,679 |
| Jan 9, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 1,144,076 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 263,981 |
| Jan 7, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 688,279 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 2,173,556 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 625,847 |
| Jan 2, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 531,941 |
| Dec 31, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 1,103,272 |
| Dec 30, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 560,914 |
| Dec 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 889,089 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 75,039 |
| Dec 23, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 689,712 |
| Dec 22, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 453,634 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 545,364 |
| Dec 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 561,636 |
| Dec 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 720,424 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,395,525 |
| Dec 15, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 920,234 |
| Dec 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 1,146,160 |
| Dec 11, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 1,337,971 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 303,145 |
| Dec 9, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 497,957 |
| Dec 8, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 437,876 |
| Dec 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 625,869 |
| Dec 4, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 627,287 |
| Dec 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 281,836 |
| Dec 2, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 668,085 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.85% | 590,303 |
| Nov 28, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 6.85% | 1,991,378 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 701,215 |
| Nov 26, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 446,289 |
| Nov 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 161,716 |
| Nov 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 419,742 |
| Nov 21, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 605,311 |
| Nov 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 837,658 |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 351,866 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 505,395 |
| Nov 17, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 2,481,403 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 1,638,488 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 2,071,170 |
| Nov 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 428,706 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 837,061 |
| Nov 10, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 833,166 |
| Nov 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 1,490,075 |
| Nov 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 724,654 |
| Nov 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 802,377 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 730,692 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 745,184 |
| Oct 31, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 827,365 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 737,143 |
| Oct 29, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 1,496,394 |
| Oct 28, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | - | 1,540,504 |
| Oct 27, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 2,547,293 |
| Oct 24, 2025 | 0.36 | 0.40 | 0.33 | 0.35 | 0.35 | -26.60% | 14,777,330 |
| Oct 16, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 2,534,356 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,204,049 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 2,175,926 |
| Oct 13, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 894,681 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.14% | 1,102,351 |
| Oct 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 1,749,483 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 804,728 |