Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mosman Oil & Gas (MSMN) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 0.0245 0.0268 0.0255 0.026 134,835,727
7th Jul 2025 (Mon) 0.026 0.0265 0.0235 0.0245 257,753,603
4th Jul 2025 (Fri) 0.0235 0.027 0.0225 0.0265 574,052,642
3rd Jul 2025 (Thu) 0.0245 0.0235 0.023 0.0235 362,861,766
2nd Jul 2025 (Wed) 0.0245 0.0255 0.0245 0.0245 369,890,341
1st Jul 2025 (Tue) 0.025 0.0256 0.024 0.0245 257,854,875
30th Jun 2025 (Mon) 0.024 0.0262 0.0245 0.025 381,414,055
27th Jun 2025 (Fri) 0.0285 0.0255 0.022 0.024 1,296,700,767
26th Jun 2025 (Thu) 0.029 0.0285 0.0276 0.0285 276,966,665
25th Jun 2025 (Wed) 0.0285 0.0295 0.0285 0.029 397,591,142
24th Jun 2025 (Tue) 0.0265 0.0315 0.0285 0.0285 1,045,088,112
23rd Jun 2025 (Mon) 0.035 0.029 0.0274 0.0274 952,083,266
20th Jun 2025 (Fri) 0.035 0.0365 0.034 0.035 369,829,888
19th Jun 2025 (Thu) 0.037 0.037 0.0345 0.035 441,004,149
18th Jun 2025 (Wed) 0.0375 0.0385 0.037 0.037 191,298,005
17th Jun 2025 (Tue) 0.0346 0.041 0.0346 0.0375 372,042,070
16th Jun 2025 (Mon) 0.036 0.036 0.035 0.0355 284,505,540
13th Jun 2025 (Fri) 0.036 0.036 0.035 0.036 96,908,383
12th Jun 2025 (Thu) 0.0365 0.0365 0.0354 0.036 160,403,197
11th Jun 2025 (Wed) 0.0365 0.0365 0.035 0.0365 510,160,737
10th Jun 2025 (Tue) 0.0385 0.0385 0.0365 0.0365 491,014,314
9th Jun 2025 (Mon) 0.0375 0.0385 0.0365 0.0385 267,754,830
6th Jun 2025 (Fri) 0.041 0.041 0.041 0.041 112,609,785
5th Jun 2025 (Thu) 0.039 0.04 0.039 0.0395 355,044,833
4th Jun 2025 (Wed) 0.044 0.044 0.0385 0.039 511,837,814
3rd Jun 2025 (Tue) 0.045 0.0455 0.0425 0.043 211,383,987
2nd Jun 2025 (Mon) 0.0436 0.0455 0.042 0.045 260,550,860
30th May 2025 (Fri) 0.0445 0.0465 0.0425 0.0425 343,606,833
29th May 2025 (Thu) 0.038 0.0455 0.04 0.0445 1,330,459,039
28th May 2025 (Wed) 0.041 0.0385 0.037 0.038 1,157,700,992
27th May 2025 (Tue) 0.0425 0.0425 0.0405 0.041 278,835,037
26th May 2025 (Mon) 0.043 0.043 0.043 0.043 0
23rd May 2025 (Fri) 0.0425 0.043 0.042 0.0425 778,943,938
22nd May 2025 (Thu) 0.045 0.045 0.042 0.0425 770,324,772
21st May 2025 (Wed) 0.046 0.0465 0.0445 0.0445 1,118,875,195
20th May 2025 (Tue) 0.0455 0.0485 0.045 0.046 1,713,308,026
19th May 2025 (Mon) 0.045 0.0455 0.045 0.0455 547,079,210
16th May 2025 (Fri) 0.061 0.0476 0.0456 0.0456 3,084,818,230
15th May 2025 (Thu) 0.0615 0.0645 0.057 0.061 399,395,898
14th May 2025 (Wed) 0.0685 0.068 0.062 0.062 1,229,783,557
13th May 2025 (Tue) 0.061 0.0735 0.0675 0.0675 799,031,898
12th May 2025 (Mon) 0.0655 0.067 0.0595 0.061 745,047,741
9th May 2025 (Fri) 0.0692 0.0755 0.065 0.0655 1,237,511,352
FTSE 100 Latest
Value8,867.02
Change12.84