Skip to main content
New Murchison Gold Limited (ASX:NMG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
+0.0010 (2.04%)
Apr 29, 2026, 2:59 PM AEST

New Murchison Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-2.00%49,131,060
Apr 27, 20260.050.050.050.050.056.38%21,560,100
Apr 24, 20260.050.050.050.050.05-6.00%21,814,680
Apr 23, 20260.050.050.050.050.0511.11%36,631,830
Apr 22, 20260.050.050.050.050.05-4.26%32,247,760
Apr 21, 20260.050.050.050.050.05-2.08%14,984,850
Apr 20, 20260.050.050.050.050.05-25,673,970
Apr 17, 20260.050.050.050.050.05-4.00%22,040,910
Apr 16, 20260.050.050.050.050.05-30,536,000
Apr 15, 20260.050.050.050.050.054.17%26,016,660
Apr 14, 20260.050.050.050.050.054.35%28,694,430
Apr 13, 20260.050.050.050.050.05-8.00%21,825,393
Apr 10, 20260.050.050.050.050.052.04%12,593,710
Apr 9, 20260.050.050.050.050.05-5.77%15,519,010
Apr 8, 20260.050.050.050.050.054.00%28,241,518
Apr 7, 20260.050.050.050.050.054.17%17,220,160
Apr 2, 20260.050.050.050.050.052.13%49,040,531
Apr 1, 20260.050.050.050.050.052.17%32,133,730
Mar 31, 20260.040.050.040.050.054.55%28,043,679
Mar 30, 20260.050.050.040.040.04-2.22%25,077,220
Mar 27, 20260.040.050.040.050.054.65%36,542,630
Mar 26, 20260.040.050.040.040.04-29,303,610
Mar 25, 20260.040.050.040.040.0410.26%39,031,550
Mar 24, 20260.040.040.040.040.045.41%36,290,120
Mar 23, 20260.040.040.040.040.04-11.90%65,856,540
Mar 20, 20260.040.040.040.040.04-2.33%94,400,850
Mar 19, 20260.050.050.040.040.04-14.00%87,321,810
Mar 18, 20260.050.050.050.050.05-1.96%27,404,240
Mar 17, 20260.050.050.050.050.056.25%21,897,390
Mar 16, 20260.050.050.050.050.05-11.11%63,411,200
Mar 13, 20260.060.060.050.050.05-5.26%23,255,920
Mar 12, 20260.060.060.060.060.06-5.00%14,941,240
Mar 11, 20260.060.060.060.060.06-7,819,058
Mar 10, 20260.060.060.060.060.065.26%16,779,742
Mar 9, 20260.060.060.060.060.06-8.06%38,576,840
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