New Murchison Gold Limited (ASX:NMG)
Australia
· Delayed Price · Currency is AUD 0.0410
+0.0010 (2.50%)
At close: Dec 5, 2025
New Murchison Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 20,867,020 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 42,687,490 |
| 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 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 29,546,190 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 36,474,410 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 27,544,350 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 238,129,800 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 53,593,460 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,464,230 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 28,382,660 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 37,945,450 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 97,755,440 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 37,453,610 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 33,199,900 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 17,489,430 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,436,350 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 100,735,800 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 42,470,030 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,561,610 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 28,774,610 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 7,792,144 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,200,430 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,173,850 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,382,810 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 62,413,000 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,175,650 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,570,070 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 3,204,643 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 5,173,693 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,858,760 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,301,105 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 19,695,320 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 23,107,210 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 12,164,340 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 5,876,598 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 2,585,799 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,373,687 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 23,097,150 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 11,758,320 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,708,503 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,852,906 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,969,370 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,224,946 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,233,540 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 5,850,243 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 4,510,074 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,540,510 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,126,454 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,481,060 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,065,300 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,547,248 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 7,099,634 |