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
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
8th May 2025 (Thu) 0.0575 0.0685 0.058 0.0685 1,236,828,543
7th May 2025 (Wed) 0.056 0.0565 0.054 0.055 440,928,832
6th May 2025 (Tue) 0.049 0.0564 0.0505 0.0564 1,959,362,357
5th May 2025 (Mon) 0.052 0.052 0.052 0.052 0
2nd May 2025 (Fri) 0.047 0.0525 0.0465 0.049 972,629,204
1st May 2025 (Thu) 0.042 0.0475 0.042 0.047 340,387,593
30th Apr 2025 (Wed) 0.04 0.043 0.04 0.042 125,277,433
29th Apr 2025 (Tue) 0.04 0.0408 0.04 0.04 110,957,297
28th Apr 2025 (Mon) 0.038 0.041 0.038 0.04 105,511,276
25th Apr 2025 (Fri) 0.039 0.039 0.0375 0.038 120,509,650
24th Apr 2025 (Thu) 0.04 0.04 0.039 0.039 123,887,386
23rd Apr 2025 (Wed) 0.0415 0.04 0.04 0.04 336,916,306
22nd Apr 2025 (Tue) 0.039 0.043 0.043 0.043 424,176,103
21st Apr 2025 (Mon) 0.039 0.039 0.039 0.039 0
18th Apr 2025 (Fri) 0.039 0.039 0.039 0.039 0
17th Apr 2025 (Thu) 0.038 0.042 0.039 0.039 251,266,866
16th Apr 2025 (Wed) 0.037 0.0398 0.0398 0.0398 409,195,991
15th Apr 2025 (Tue) 0.0345 0.0345 0.034 0.0345 147,762,603
14th Apr 2025 (Mon) 0.031 0.0345 0.031 0.0345 144,858,859
11th Apr 2025 (Fri) 0.03 0.031 0.03 0.031 182,377,256
10th Apr 2025 (Thu) 0.0345 0.031 0.031 0.031 354,353,784
9th Apr 2025 (Wed) 0.0335 0.0345 0.0335 0.034 163,536,323
8th Apr 2025 (Tue) 0.0365 0.036 0.0335 0.0335 158,754,461
7th Apr 2025 (Mon) 0.0355 0.0365 0.0335 0.0365 161,319,741
4th Apr 2025 (Fri) 0.037 0.0395 0.0335 0.0355 478,407,183
3rd Apr 2025 (Thu) 0.029 0.0375 0.029 0.037 855,886,158
2nd Apr 2025 (Wed) 0.0295 0.03 0.0285 0.029 143,112,707
FTSE 100 Latest
Value8,774.26
Change1.88