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 Aug 2025 (Thu) 0.0255 0.0275 0.0255 0.0275 238,764,088
27th Aug 2025 (Wed) 0.0305 0.0306 0.027 0.027 340,066,462
26th Aug 2025 (Tue) 0.0295 0.0336 0.0305 0.0305 399,424,120
25th Aug 2025 (Mon) 0.0286 0.0286 0.0286 0.0286 0
22nd Aug 2025 (Fri) 0.0295 0.0305 0.0286 0.0286 240,319,414
21st Aug 2025 (Thu) 0.0295 0.0305 0.0295 0.0295 45,165,119
20th Aug 2025 (Wed) 0.029 0.0305 0.0285 0.0295 173,598,653
19th Aug 2025 (Tue) 0.0295 0.03 0.0285 0.029 95,535,620
18th Aug 2025 (Mon) 0.029 0.0316 0.0316 0.0316 103,884,935
15th Aug 2025 (Fri) 0.0275 0.031 0.031 0.031 50,507,106
14th Aug 2025 (Thu) 0.0275 0.0275 0.0275 0.0275 39,268,335
13th Aug 2025 (Wed) 0.0285 0.03 0.029 0.029 37,377,960
12th Aug 2025 (Tue) 0.0295 0.03 0.0285 0.0285 125,838,029
11th Aug 2025 (Mon) 0.0285 0.0295 0.0275 0.0295 230,586,016
8th Aug 2025 (Fri) 0.028 0.028 0.0265 0.028 62,672,622
7th Aug 2025 (Thu) 0.027 0.028 0.026 0.028 152,275,826
6th Aug 2025 (Wed) 0.028 0.031 0.0265 0.027 740,715,460
5th Aug 2025 (Tue) 0.027 0.029 0.027 0.028 386,010,503
4th Aug 2025 (Mon) 0.023 0.0275 0.023 0.027 746,896,997
1st Aug 2025 (Fri) 0.0235 0.0235 0.0225 0.0225 149,208,826
31st Jul 2025 (Thu) 0.025 0.025 0.0235 0.0235 145,655,802
30th Jul 2025 (Wed) 0.025 0.025 0.025 0.025 23,833,539
29th Jul 2025 (Tue) 0.024 0.025 0.0235 0.025 243,316,597
28th Jul 2025 (Mon) 0.023 0.025 0.0225 0.024 450,606,930
25th Jul 2025 (Fri) 0.023 0.024 0.0225 0.023 255,945,983
24th Jul 2025 (Thu) 0.0205 0.024 0.024 0.024 826,983,294
23rd Jul 2025 (Wed) 0.021 0.0215 0.0195 0.0205 202,756,252
22nd Jul 2025 (Tue) 0.021 0.022 0.0195 0.021 276,245,246
21st Jul 2025 (Mon) 0.022 0.0218 0.0205 0.021 604,103,455
18th Jul 2025 (Fri) 0.023 0.0226 0.021 0.0215 428,764,300
17th Jul 2025 (Thu) 0.0235 0.0235 0.022 0.023 386,859,613
16th Jul 2025 (Wed) 0.024 0.024 0.0235 0.0235 75,923,803
15th Jul 2025 (Tue) 0.0225 0.024 0.0225 0.024 321,930,822
14th Jul 2025 (Mon) 0.0245 0.025 0.0225 0.0225 303,927,630
11th Jul 2025 (Fri) 0.026 0.026 0.0235 0.0245 244,268,854
10th Jul 2025 (Thu) 0.024 0.0265 0.024 0.026 192,389,007
9th Jul 2025 (Wed) 0.026 0.0265 0.0235 0.024 368,016,511
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
FTSE 100 Latest
Value9,216.82
Change-38.68