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
28th Mar 2025 (Fri) 0.0285 0.03 0.028 0.0285 163,358,608
27th Mar 2025 (Thu) 0.028 0.0305 0.0265 0.0285 277,400,855
26th Mar 2025 (Wed) 0.029 0.029 0.028 0.028 95,667,656
25th Mar 2025 (Tue) 0.0295 0.031 0.029 0.029 186,941,999
24th Mar 2025 (Mon) 0.0245 0.031 0.0245 0.0295 316,749,344
21st Mar 2025 (Fri) 0.0265 0.0265 0.0235 0.0255 366,823,595
20th Mar 2025 (Thu) 0.027 0.028 0.0265 0.0265 166,946,076
19th Mar 2025 (Wed) 0.027 0.0285 0.027 0.027 70,860,169
18th Mar 2025 (Tue) 0.029 0.029 0.0265 0.0275 176,764,352
17th Mar 2025 (Mon) 0.029 0.029 0.0275 0.029 150,603,442
14th Mar 2025 (Fri) 0.0295 0.03 0.029 0.029 146,188,733
13th Mar 2025 (Thu) 0.0305 0.031 0.0295 0.0295 152,686,516
12th Mar 2025 (Wed) 0.0325 0.0325 0.0305 0.0305 159,032,693
11th Mar 2025 (Tue) 0.0325 0.0335 0.0325 0.0325 69,278,629
10th Mar 2025 (Mon) 0.032 0.033 0.0316 0.0325 169,299,021
7th Mar 2025 (Fri) 0.033 0.033 0.0315 0.032 86,399,633
6th Mar 2025 (Thu) 0.034 0.0355 0.032 0.033 115,491,083
5th Mar 2025 (Wed) 0.03 0.0345 0.0295 0.034 432,077,275
4th Mar 2025 (Tue) 0.0305 0.03 0.0292 0.03 209,136,957
3rd Mar 2025 (Mon) 0.0325 0.0315 0.029 0.0305 385,056,942
28th Feb 2025 (Fri) 0.034 0.0345 0.033 0.033 102,566,316
27th Feb 2025 (Thu) 0.033 0.034 0.033 0.034 351,628,608
26th Feb 2025 (Wed) 0.037 0.0375 0.032 0.033 909,413,172
25th Feb 2025 (Tue) 0.0385 0.0385 0.037 0.037 181,222,132
24th Feb 2025 (Mon) 0.039 0.039 0.0385 0.0385 98,762,765
21st Feb 2025 (Fri) 0.0385 0.039 0.0385 0.039 48,032,089
20th Feb 2025 (Thu) 0.0385 0.0385 0.0375 0.0385 99,657,042
19th Feb 2025 (Wed) 0.0395 0.0395 0.038 0.0385 75,897,875
18th Feb 2025 (Tue) 0.04 0.04 0.038 0.0395 437,270,438
17th Feb 2025 (Mon) 0.039 0.04 0.037 0.04 360,676,853
14th Feb 2025 (Fri) 0.041 0.041 0.0385 0.039 235,978,861
13th Feb 2025 (Thu) 0.0395 0.042 0.0395 0.041 199,562,855
12th Feb 2025 (Wed) 0.038 0.0425 0.038 0.0395 396,671,616
11th Feb 2025 (Tue) 0.0385 0.0385 0.0355 0.038 346,649,269
10th Feb 2025 (Mon) 0.04 0.041 0.038 0.0385 362,487,924
7th Feb 2025 (Fri) 0.039 0.041 0.0385 0.04 263,666,223
6th Feb 2025 (Thu) 0.04 0.04 0.038 0.039 214,201,595
5th Feb 2025 (Wed) 0.0435 0.0435 0.039 0.04 333,878,235
4th Feb 2025 (Tue) 0.0425 0.044 0.0405 0.0435 605,508,642
3rd Feb 2025 (Mon) 0.041 0.0455 0.041 0.0425 1,508,702,210
31st Jan 2025 (Fri) 0.038 0.04 0.04 0.04 1,222,706,666
FTSE 100 Latest
Value8,658.85
Change-7.27