ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,061.20
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,863.90
2.49%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Megado Minerals Ltd (MEG)

  7. Megado Minerals Ltd (MEG) Historical

MEG Megado Minerals Ltd

0.013
-0.001 (-7.14%)
May 17 2024 - Closed
Delayed by 20 minutes

MEG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.014 0.002 16.67% 0.013 0.014 0.013 291,515
May 15 2024 0.012 0.001 9.09% 0.012 0.012 0.012 100,000
May 14 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
May 13 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
May 10 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
May 09 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
May 08 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
May 07 2024 0.011 0.001 10.00% 0.011 0.011 0.011 276,611
May 06 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
May 03 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
May 02 2024 0.01 -0.001 -9.09% 0.01 0.01 0.01 11,588
May 01 2024 0.011 0.00 0.00% 0.011 0.011 0.011 45,534
Apr 30 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 29 2024 0.011 0.00 0.00% 0.011 0.011 0.011 39,556
Apr 26 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 24 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 23 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 22 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 19 2024 0.011 0.00 0.00% 0.011 0.011 0.011 90,909
Apr 18 2024 0.011 -0.002 -15.38% 0.011 0.011 0.011 200,000
Apr 17 2024 0.013 0.003 30.00% 0.012 0.013 0.012 318,437
Apr 16 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Apr 15 2024 0.01 0.00 0.00% 0.01 0.01 0.01 100,000
Apr 12 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 508,232
Apr 11 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 10 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 09 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 08 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 05 2024 0.011 0.00 0.00% 0.011 0.011 0.011 11,752
Apr 04 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Apr 03 2024 0.011 -0.002 -15.38% 0.011 0.011 0.011 1,111,951
Apr 02 2024 0.013 0.001 8.33% 0.013 0.013 0.013 145,076
Mar 28 2024 0.012 0.002 20.00% 0.012 0.012 0.012 185,000
Mar 27 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 26 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 25 2024 0.01 -0.001 -9.09% 0.012 0.012 0.01 522,475
Mar 22 2024 0.011 0.001 10.00% 0.011 0.011 0.011 80
Mar 21 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 305,000
Mar 20 2024 0.011 0.00 0.00% 0.011 0.011 0.011 56,601
Mar 19 2024 0.011 -0.001 -8.33% 0.011 0.011 0.011 104,500
Mar 18 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0.00
Mar 15 2024 0.012 0.001 9.09% 0.012 0.012 0.012 50,164
Mar 14 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Mar 13 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Mar 12 2024 0.011 0.00 0.00% 0.011 0.011 0.011 48,076
Mar 11 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Mar 07 2024 0.011 0.00 0.00% 0.011 0.011 0.011 308,554
Mar 06 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Mar 05 2024 0.011 0.00 0.00% 0.011 0.011 0.011 80,000
Mar 04 2024 0.011 -0.001 -8.33% 0.011 0.011 0.011 141,157
Mar 03 2024 0.012 0.001 9.09% 0.012 0.012 0.012 327,551
Feb 29 2024 0.011 -0.001 -8.33% 0.011 0.011 0.011 19,910
Feb 28 2024 0.012 0.00 0.00% 0.012 0.012 0.012 101,500
Feb 27 2024 0.012 0.001 9.09% 0.012 0.012 0.012 50,000
Feb 26 2024 0.011 -0.003 -21.43% 0.013 0.013 0.01 729,287
Feb 25 2024 0.014 0.00 0.00% 0.014 0.014 0.014 326,933
Feb 22 2024 0.014 0.001 7.69% 0.014 0.014 0.014 30,171
Feb 21 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Feb 20 2024 0.013 -0.001 -7.14% 0.014 0.014 0.013 183,235
Feb 19 2024 0.014 0.00 0.00% 0.013 0.014 0.013 368,403
Feb 18 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Feb 15 2024 0.014 0.00 0.00% 0.014 0.015 0.014 248,316

Your Recent History

ASX
MEG
Megado Minerals
COIN
POXUST
Pollux Coin
LSE
FK30
Barclays 28
BIT
F16968
Vontobel Financial Produ...
EU
GB12D
Euronext Reitsmarket Glo...
GATE
ARESETH
Ares Protocol
NASDAQ
ARRO
Arrow
LSE
0O67
Comp
NASDAQ
LGND
Ligand Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved