Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,722.55 +1,848.14 (+3.04%) CMC Crypto 200
1,287.15 +3.32 (+0.26%)
Megado Minerals Limited (MEG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:55PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 1,683,658 |
| 27 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 80,000 |
| 25 Jun 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,130,796 |
| 24 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 131,122 |
| 21 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 38,911 |
| 20 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,950 |
| 19 Jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 288,105 |
| 18 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 202,518 |
| 17 Jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 508,112 |
| 14 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 224,860 |
| 13 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 147,768 |
| 12 Jun 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 278,238 |
| 11 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,222 |
| 07 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,367 |
| 06 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 30,024 |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 65,000 |
| 30 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 166,100 |
| 29 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120,000 |
| 27 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,000 |
| 23 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 915,941 |
| 22 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 117,243 |
| 21 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 151,265 |
| 20 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 41,302 |
| 17 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 314,971 |
| 16 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 291,515 |
| 15 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 14 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 10 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 09 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 276,611 |
| 06 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11,588 |
| 01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,534 |
| 30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 29 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 39,556 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90,909 |
| 18 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
| 17 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 318,437 |
| 16 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 12 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 508,232 |
| 11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 10 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 09 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 212,290 |
| 05 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 11,752 |
| 04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,111,951 |
| 02 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 145,076 |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 185,000 |
| 27 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 522,475 |
| 22 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 80 |
| 21 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 305,000 |
| 20 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 56,601 |
| 19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 104,500 |
| 18 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,164 |
| 14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 48,076 |
| 11 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 308,554 |
| 07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 80,000 |
| 05 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 141,157 |
| 04 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 327,551 |
| 01 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 19,910 |
| 29 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 101,500 |
| 28 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
| 27 Feb 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 729,287 |
| 26 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 326,933 |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,171 |
| 22 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 183,235 |
| 20 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 368,403 |
| 19 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 16 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 248,316 |
| 15 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 351,561 |
| 14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,480 |
| 13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,334 |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
| 08 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 31,014 |
| 06 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 75,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.