Mount Gibson Iron Limited (ASX:MGX)
Australia
· Delayed Price · Currency is AUD 0.3750
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Mount Gibson Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 389,894 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 2,317,927 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,090,854 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 2,842,491 |
| Sep 22, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.56% | 1,427,172 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 21,282,319 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.60% | 438,044 |
| Sep 17, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 947,255 |
| Sep 16, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 1,003,099 |
| Sep 15, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 369,969 |
| Sep 12, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 485,249 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,134,496 |
| Sep 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 1,370,474 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 826,096 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 796,520 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 1,039,648 |
| Sep 4, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 716,736 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 820,896 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 770,170 |
| Sep 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 838,084 |
| Aug 29, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 1,172,833 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 544,911 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 995,458 |
| Aug 26, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 1,489,470 |
| Aug 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 1,419,526 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.33% | 852,730 |
| Aug 21, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 865,689 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.13% | 3,243,305 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 660,998 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,668,184 |
| Aug 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 4,624,985 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 463,266 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 949,381 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 1,327,748 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 321,186 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 728,779 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,836,310 |
| Aug 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 493,131 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 1,159,694 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 603,217 |
| Aug 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 90,771 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,103,022 |
| Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 1,408,000 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,201,577 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 436,610 |
| Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 1,004,639 |
| Jul 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 1,105,327 |
| Jul 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 2,037,779 |
| Jul 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 1,541,689 |
| Jul 22, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 2,030,200 |