Singapore markets closed

Macarthur Minerals Limited (MMSDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0994+0.0030 (+3.11%)
At close: 11:22AM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.10000.10000.10000.10000.10002,000
22 Sept 20220.09000.10000.09000.10000.100017,500
21 Sept 20220.09000.09000.09000.09000.090016,000
20 Sept 20220.12000.12000.12000.12000.1200-
19 Sept 20220.12000.12000.12000.12000.12002,000
16 Sept 20220.12000.12000.12000.12000.1200-
15 Sept 20220.12000.12000.12000.12000.1200500
14 Sept 20220.12000.12000.12000.12000.1200-
13 Sept 20220.12000.12000.12000.12000.1200-
12 Sept 20220.12000.12000.12000.12000.1200-
09 Sept 20220.12000.12000.12000.12000.1200300
08 Sept 20220.12000.12000.12000.12000.1200-
07 Sept 20220.12000.12000.12000.12000.1200200
06 Sept 20220.13000.13000.13000.13000.1300-
02 Sept 20220.13000.13000.13000.13000.1300100
01 Sept 20220.13000.13000.13000.13000.1300-
31 Aug 20220.13000.13000.13000.13000.1300-
30 Aug 20220.13000.13000.13000.13000.1300500
29 Aug 20220.15000.15000.15000.15000.1500-
26 Aug 20220.15000.15000.15000.15000.1500-
25 Aug 20220.15000.15000.15000.15000.1500-
24 Aug 20220.15000.15000.15000.15000.1500-
23 Aug 20220.15000.15000.15000.15000.1500-
22 Aug 20220.15000.15000.15000.15000.1500200
19 Aug 20220.15000.15000.15000.15000.1500-
18 Aug 20220.15000.15000.15000.15000.1500-
17 Aug 20220.15000.15000.15000.15000.150020,000
16 Aug 20220.15000.15000.15000.15000.15005,000
15 Aug 20220.15000.15000.15000.15000.1500-
12 Aug 20220.15000.15000.15000.15000.15005,200
11 Aug 20220.17000.17000.17000.17000.1700-
10 Aug 20220.16000.17000.16000.17000.17006,500
09 Aug 20220.13000.13000.13000.13000.1300400,200
08 Aug 20220.13000.13000.13000.13000.130020,200
05 Aug 20220.13000.13000.13000.13000.1300-
04 Aug 20220.13000.13000.13000.13000.1300-
03 Aug 20220.13000.13000.13000.13000.13005,000
02 Aug 20220.14000.14000.14000.14000.140010,800
01 Aug 20220.14000.14000.14000.14000.1400-
29 Jul 20220.14000.14000.14000.14000.1400-
28 Jul 20220.14000.14000.14000.14000.140015,000
27 Jul 20220.14000.14000.14000.14000.140022,000
26 Jul 20220.13000.13000.13000.13000.13001,000
25 Jul 20220.11000.11000.11000.11000.1100-
22 Jul 20220.11000.11000.11000.11000.11004,000
21 Jul 20220.12000.12000.12000.12000.1200-
20 Jul 20220.12000.12000.12000.12000.120050,000
19 Jul 20220.11000.11000.11000.11000.11009,800
18 Jul 20220.13000.13000.13000.13000.1300-
15 Jul 20220.13000.13000.13000.13000.1300-
14 Jul 20220.14000.14000.13000.13000.130063,300
13 Jul 20220.14000.14000.14000.14000.140012,200
12 Jul 20220.15000.15000.15000.15000.150010,000
11 Jul 20220.15000.15000.15000.15000.1500-
08 Jul 20220.15000.15000.15000.15000.1500300
07 Jul 20220.15000.15000.15000.15000.150020,000
06 Jul 20220.14000.14000.14000.14000.14005,000
05 Jul 20220.15000.15000.15000.15000.1500200
01 Jul 20220.14000.14000.14000.14000.1400-
30 Jun 20220.14000.14000.12000.14000.140021,000
29 Jun 20220.14000.14000.14000.14000.1400-
28 Jun 20220.14000.14000.14000.14000.14008,000
27 Jun 20220.15000.15000.15000.15000.1500100
24 Jun 20220.15000.15000.15000.15000.15005,000
23 Jun 20220.15000.15000.15000.15000.1500300
22 Jun 20220.18000.18000.18000.18000.1800-
21 Jun 20220.17000.18000.17000.18000.180020,000
17 Jun 20220.18000.19000.18000.19000.190081,000
16 Jun 20220.20000.20000.20000.20000.2000-
15 Jun 20220.20000.20000.20000.20000.200019,000
14 Jun 20220.20000.20000.19000.19000.190013,500
13 Jun 20220.20000.20000.20000.20000.20009,000
10 Jun 20220.23000.23000.23000.23000.2300200
09 Jun 20220.23000.23000.23000.23000.2300-
08 Jun 20220.24000.24000.23000.23000.23001,700
07 Jun 20220.24000.24000.24000.24000.2400-
06 Jun 20220.24000.24000.24000.24000.2400100
03 Jun 20220.25000.25000.25000.25000.2500-
02 Jun 20220.25000.25000.25000.25000.2500-
01 Jun 20220.25000.25000.25000.25000.2500-
31 May 20220.23000.25000.23000.25000.25001,200
27 May 20220.24000.24000.24000.24000.24001,700
26 May 20220.23000.23000.23000.23000.2300-
25 May 20220.23000.23000.23000.23000.230010,300
24 May 20220.26000.26000.26000.26000.2600-
23 May 20220.26000.26000.26000.26000.2600300
20 May 20220.27000.27000.27000.27000.2700100
19 May 20220.25000.25000.25000.25000.2500-
18 May 20220.24000.25000.24000.25000.2500600
17 May 20220.25000.25000.25000.25000.2500-
16 May 20220.25000.25000.25000.25000.2500100
13 May 20220.25000.25000.25000.25000.2500-
12 May 20220.23000.25000.23000.25000.250064,000
11 May 20220.26000.26000.26000.26000.2600-
10 May 20220.25000.26000.25000.26000.26001,900
09 May 20220.27000.27000.27000.27000.270015,500
06 May 20220.25000.27000.25000.27000.2700160,600
05 May 20220.25000.25000.25000.25000.2500-
04 May 20220.25000.25000.25000.25000.2500-
03 May 20220.25000.25000.25000.25000.2500800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...