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
4th Nov 2025 (Tue) 0.024 0.0256 0.0235 0.0248 448,247,035
3rd Nov 2025 (Mon) 0.024 0.024 0.0232 0.024 301,977,208
31st Oct 2025 (Fri) 0.024 0.025 0.0235 0.024 802,409,725
30th Oct 2025 (Thu) 0.024 0.024 0.0235 0.0235 241,821,557
29th Oct 2025 (Wed) 0.0235 0.0238 0.0235 0.0235 387,732,849
28th Oct 2025 (Tue) 0.023 0.0236 0.0225 0.0236 340,142,375
27th Oct 2025 (Mon) 0.023 0.0234 0.023 0.023 367,763,818
24th Oct 2025 (Fri) 0.0225 0.0235 0.0225 0.0232 642,107,335
23rd Oct 2025 (Thu) 0.0225 0.023 0.0225 0.0225 192,891,417
22nd Oct 2025 (Wed) 0.0235 0.023 0.0225 0.0225 946,280,913
21st Oct 2025 (Tue) 0.0235 0.0244 0.0235 0.0235 679,117,415
20th Oct 2025 (Mon) 0.0235 0.025 0.0235 0.0235 1,704,383,707
17th Oct 2025 (Fri) 0.0315 0.0306 0.023 0.024 3,667,282,258
16th Oct 2025 (Thu) 0.031 0.0336 0.031 0.032 247,044,933
15th Oct 2025 (Wed) 0.0305 0.0316 0.03 0.0316 103,001,530
14th Oct 2025 (Tue) 0.033 0.033 0.0305 0.0305 180,282,797
13th Oct 2025 (Mon) 0.032 0.035 0.0315 0.0315 668,446,385
10th Oct 2025 (Fri) 0.032 0.0325 0.0316 0.0316 235,139,740
9th Oct 2025 (Thu) 0.03 0.034 0.029 0.0324 868,324,019
8th Oct 2025 (Wed) 0.03 0.031 0.029 0.029 139,846,038
7th Oct 2025 (Tue) 0.031 0.0318 0.03 0.0318 122,835,100
6th Oct 2025 (Mon) 0.03 0.0318 0.03 0.03 267,474,481
3rd Oct 2025 (Fri) 0.0295 0.03 0.029 0.03 208,500,906
2nd Oct 2025 (Thu) 0.0305 0.0326 0.031 0.031 180,180,032
1st Oct 2025 (Wed) 0.031 0.0326 0.0305 0.0305 230,053,956
30th Sep 2025 (Tue) 0.032 0.0346 0.0316 0.0316 369,204,004
29th Sep 2025 (Mon) 0.0305 0.0336 0.029 0.0326 839,817,897
26th Sep 2025 (Fri) 0.033 0.031 0.0308 0.0308 408,020,769
25th Sep 2025 (Thu) 0.035 0.0368 0.0328 0.0328 137,377,943
24th Sep 2025 (Wed) 0.0335 0.0358 0.034 0.035 188,968,753
23rd Sep 2025 (Tue) 0.0345 0.0378 0.0325 0.034 276,899,691
22nd Sep 2025 (Mon) 0.0355 0.0368 0.0335 0.0358 233,873,350
19th Sep 2025 (Fri) 0.0335 0.034 0.0185 0.0335 559,683,859
18th Sep 2025 (Thu) 0.0255 0.041 0.0325 0.0335 3,714,084,835
17th Sep 2025 (Wed) 0.025 0.0265 0.025 0.0255 144,082,030
16th Sep 2025 (Tue) 0.027 0.027 0.025 0.0255 126,563,522
15th Sep 2025 (Mon) 0.0285 0.027 0.026 0.027 162,924,243
12th Sep 2025 (Fri) 0.0285 0.0285 0.028 0.028 97,859,060
11th Sep 2025 (Thu) 0.0285 0.0285 0.0285 0.0285 40,849,451
10th Sep 2025 (Wed) 0.0285 0.0285 0.0285 0.0285 198,705,600
9th Sep 2025 (Tue) 0.03 0.03 0.0285 0.0285 115,537,856
8th Sep 2025 (Mon) 0.03 0.03 0.03 0.03 125,872,459
5th Sep 2025 (Fri) 0.03 0.0326 0.03 0.03 10,390,875
FTSE 100 Latest
Value9,714.96
Change13.59