Skip to main content
New Murchison Gold Limited (ASX:NMG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0570
-0.0050 (-8.06%)
At close: Mar 9, 2026

New Murchison Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-3.13%20,142,350
Mar 5, 20260.070.070.060.060.06-3.03%10,470,480
Mar 4, 20260.070.070.060.070.07-4.35%16,504,060
Mar 3, 20260.070.070.070.070.07-1.43%12,419,200
Mar 2, 20260.070.070.070.070.076.06%32,120,770
Feb 27, 20260.070.070.070.070.071.54%24,743,500
Feb 26, 20260.070.070.060.070.07-2.99%13,565,050
Feb 25, 20260.070.070.070.070.071.52%24,872,170
Feb 24, 20260.070.070.060.070.071.54%22,868,448
Feb 23, 20260.060.070.060.070.073.17%28,767,330
Feb 20, 20260.060.060.060.060.063.28%17,558,960
Feb 19, 20260.060.060.060.060.063.39%17,126,690
Feb 18, 20260.060.060.060.060.06-4.84%26,783,540
Feb 17, 20260.060.060.060.060.061.64%15,091,040
Feb 16, 20260.060.060.060.060.06-4.69%23,987,390
Feb 13, 20260.060.070.060.060.06-3.03%17,490,020
Feb 12, 20260.070.070.060.070.07-12,805,790
Feb 11, 20260.070.070.060.070.07-14,331,802
Feb 10, 20260.070.070.070.070.07-1.49%19,245,060
Feb 9, 20260.060.070.060.070.078.06%29,170,900
Feb 6, 20260.060.060.060.060.06-6.06%47,722,830
Feb 5, 20260.070.070.060.070.07-7.04%38,621,530
Feb 4, 20260.070.070.070.070.079.23%22,059,251
Feb 3, 20260.060.070.060.070.071.56%25,672,640
Feb 2, 20260.070.070.060.060.06-5.88%83,679,650
Jan 30, 20260.070.070.070.070.07-8.11%46,939,850
Jan 29, 20260.070.080.070.070.072.78%47,456,500
Jan 28, 20260.070.070.070.070.07-4.00%29,313,260
Jan 27, 20260.080.080.070.080.082.74%92,922,850
Jan 23, 20260.070.080.070.070.075.80%53,956,870
Jan 22, 20260.070.070.070.070.071.47%52,828,400
Jan 21, 20260.060.070.060.070.079.68%73,303,500
Jan 20, 20260.060.060.060.060.06-1.59%18,634,880
Jan 19, 20260.060.070.060.060.063.28%25,126,330
Jan 16, 20260.070.070.060.060.06-6.15%30,838,150
Jan 15, 20260.060.070.060.070.074.84%50,624,600
Jan 14, 20260.070.070.060.060.06-50,668,700
Jan 13, 20260.050.060.050.060.0621.57%161,493,600
Jan 12, 20260.050.050.050.050.054.08%20,283,110
Jan 9, 20260.050.050.050.050.052.08%5,297,466
Jan 8, 20260.050.050.050.050.05-4.00%14,119,328
Jan 7, 20260.050.050.050.050.05-6,088,756
Jan 6, 20260.050.050.050.050.052.04%18,992,120
Jan 5, 20260.050.050.050.050.052.08%8,448,834
Jan 2, 20260.050.050.050.050.05-4.00%16,657,210
Dec 31, 20250.050.050.050.050.05-6,895,134
Dec 30, 20250.050.050.050.050.05-15,905,030
Dec 29, 20250.050.050.050.050.052.04%15,555,120
Dec 24, 20250.050.050.050.050.05-14,400,610
Dec 23, 20250.050.050.050.050.05-2.00%18,007,890
Dec 22, 20250.050.050.050.050.054.17%32,789,000
Dec 19, 20250.050.050.050.050.05-10,241,700
Dec 18, 20250.050.050.050.050.052.13%20,619,210
Dec 17, 20250.050.050.050.050.05-9,747,021
Dec 16, 20250.050.050.040.050.05-21,679,590
Dec 15, 20250.050.050.040.050.054.44%28,743,940
Dec 12, 20250.040.050.040.050.057.14%50,027,090
Dec 11, 20250.040.040.040.040.045.00%44,847,326
Dec 10, 20250.040.040.040.040.04-9,276,906
Dec 9, 20250.040.040.040.040.04-13,967,710
Dec 8, 20250.040.040.040.040.04-2.44%17,273,570
Dec 5, 20250.040.040.040.040.042.50%20,867,020
Dec 4, 20250.040.040.040.040.04-2.44%42,687,490
Dec 3, 20250.040.040.040.040.04-2.38%7,941,102
Dec 2, 20250.040.040.040.040.045.00%32,911,890
Dec 1, 20250.040.040.040.040.04-20,989,610
Nov 28, 20250.040.040.040.040.048.11%16,806,220
Nov 27, 20250.040.040.040.040.045.71%46,736,010
Nov 26, 20250.040.040.030.040.04-7,247,983
Nov 25, 20250.030.040.030.040.042.94%15,749,555
Nov 24, 20250.040.040.030.030.03-2.86%37,465,232
Nov 21, 20250.040.040.030.040.04-2.78%36,108,760
Nov 20, 20250.040.040.040.040.042.86%25,744,560
Nov 19, 20250.030.040.030.040.046.06%22,419,850
Nov 18, 20250.040.040.030.030.03-5.71%31,418,590
Nov 17, 20250.040.040.040.040.04-2.78%8,855,033
Nov 14, 20250.040.040.030.040.04-17,813,580
Nov 13, 20250.040.040.040.040.04-35,655,210
Nov 12, 20250.040.040.040.040.04-25,822,860
Nov 11, 20250.030.040.030.040.049.09%38,561,250
Nov 10, 20250.030.040.030.030.03-12,057,950
Nov 7, 20250.030.030.030.030.03-2.94%27,824,810
Nov 6, 20250.040.040.030.030.03-15,062,160
Nov 5, 20250.030.030.030.030.03-33,682,110
Nov 4, 20250.040.040.030.030.03-20,851,200
Nov 3, 20250.030.040.030.030.036.25%49,692,010
Oct 31, 20250.030.030.030.030.033.23%27,996,050
Oct 30, 20250.030.030.030.030.033.33%44,986,070
Oct 29, 20250.030.030.030.030.037.14%48,679,600
Oct 28, 20250.030.030.030.030.03-57,061,750
Oct 27, 20250.030.030.030.030.03-51,026,790
Oct 24, 20250.030.030.030.030.033.70%53,991,340
Oct 23, 20250.030.030.030.030.03-6.90%52,954,420
Oct 22, 20250.030.030.030.030.03-6.45%40,760,620
Oct 21, 20250.030.030.030.030.036.90%17,385,270
Oct 20, 20250.030.030.030.030.03-6.45%28,790,080
Oct 17, 20250.030.030.030.030.03-16,753,580
Oct 16, 20250.030.030.030.030.033.33%19,373,370
Oct 15, 20250.030.030.030.030.03-3.23%21,012,340
Oct 14, 20250.030.030.030.030.03-21,596,320