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
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
4th Sep 2025 (Thu) 0.031 0.032 0.032 0.032 244,173,073
3rd Sep 2025 (Wed) 0.031 0.032 0.031 0.031 54,141,271
2nd Sep 2025 (Tue) 0.0305 0.0315 0.0305 0.031 148,647,469
1st Sep 2025 (Mon) 0.029 0.03 0.03 0.03 203,891,154
29th Aug 2025 (Fri) 0.0275 0.03 0.0275 0.029 246,347,189
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
FTSE 100 Latest
Value9,466.60
Change-24.65