Mosman Oil and Gas Limited (DI)

(MSMN)
Sector: Oil, Gas and Coal
0.04p
0.00p 4.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.04p 0.04p 0.04p 0.04p 194,347,623
07/11/2024 0.04p 0.04p 0.04p 0.04p 376,180,230
06/11/2024 0.04p 0.04p 0.04p 0.04p 304,447,484
05/11/2024 0.04p 0.04p 0.04p 0.04p 307,866,264
04/11/2024 0.04p 0.04p 0.04p 0.04p 655,029,862
01/11/2024 0.04p 0.04p 0.04p 0.04p 337,852,510
31/10/2024 0.04p 0.04p 0.04p 0.04p 290,845,753
30/10/2024 0.04p 0.05p 0.04p 0.04p 410,038,875
29/10/2024 0.04p 0.05p 0.04p 0.04p 437,213,976
28/10/2024 0.05p 0.05p 0.04p 0.04p 305,976,780
25/10/2024 0.05p 0.05p 0.04p 0.05p 595,949,852
24/10/2024 0.05p 0.05p 0.04p 0.04p 692,670,965
23/10/2024 0.05p 0.05p 0.04p 0.05p 99,757,610
22/10/2024 0.05p 0.05p 0.04p 0.05p 568,840,176
21/10/2024 0.05p 0.06p 0.05p 0.05p 546,688,600
18/10/2024 0.05p 0.06p 0.05p 0.05p 949,083,929
17/10/2024 0.04p 0.05p 0.04p 0.05p 691,147,248
16/10/2024 0.04p 0.05p 0.04p 0.04p 346,504,549
15/10/2024 0.04p 0.05p 0.04p 0.04p 832,351,870
14/10/2024 0.04p 0.05p 0.04p 0.04p 585,506,522
11/10/2024 0.04p 0.04p 0.04p 0.04p 383,041,483
10/10/2024 0.04p 0.04p 0.04p 0.04p 393,239,405
09/10/2024 0.04p 0.04p 0.04p 0.04p 360,596,388
08/10/2024 0.04p 0.05p 0.04p 0.04p 696,979,279
07/10/2024 0.04p 0.04p 0.04p 0.04p 3,543,250,249
04/10/2024 0.03p 0.04p 0.03p 0.04p 371,132,429
03/10/2024 0.03p 0.04p 0.03p 0.03p 240,316,631
02/10/2024 0.04p 0.04p 0.03p 0.03p 965,577,311
01/10/2024 0.03p 0.04p 0.03p 0.04p 1,095,842,869
30/09/2024 0.04p 0.04p 0.03p 0.03p 386,150,994
27/09/2024 0.03p 0.04p 0.03p 0.04p 1,119,326,911
26/09/2024 0.04p 0.04p 0.03p 0.03p 251,107,981
25/09/2024 0.04p 0.04p 0.03p 0.04p 224,160,981
24/09/2024 0.04p 0.04p 0.03p 0.04p 303,373,748
23/09/2024 0.04p 0.04p 0.04p 0.04p 641,499,478
20/09/2024 0.04p 0.04p 0.03p 0.04p 363,538,653
19/09/2024 0.03p 0.04p 0.03p 0.03p 308,048,550
18/09/2024 0.04p 0.04p 0.03p 0.03p 304,285,854
17/09/2024 0.03p 0.04p 0.03p 0.04p 727,779,714
16/09/2024 0.04p 0.04p 0.03p 0.03p 3,088,022,268
13/09/2024 0.05p 0.05p 0.04p 0.05p 291,814,304
12/09/2024 0.05p 0.05p 0.04p 0.05p 101,310,353
11/09/2024 0.05p 0.05p 0.05p 0.05p 274,813,373
10/09/2024 0.05p 0.05p 0.05p 0.05p 200,373,429
09/09/2024 0.06p 0.06p 0.05p 0.05p 505,189,087
06/09/2024 0.06p 0.06p 0.05p 0.06p 639,310,320
05/09/2024 0.05p 0.06p 0.05p 0.06p 388,795,207
04/09/2024 0.05p 0.06p 0.05p 0.05p 461,790,763
03/09/2024 0.05p 0.06p 0.05p 0.05p 202,029,039
02/09/2024 0.05p 0.06p 0.05p 0.05p 134,620,479
30/08/2024 0.05p 0.06p 0.05p 0.05p 161,006,781
29/08/2024 0.05p 0.06p 0.05p 0.05p 602,236,449
28/08/2024 0.04p 0.05p 0.04p 0.05p 344,342,375
27/08/2024 0.05p 0.05p 0.04p 0.04p 334,598,887
26/08/2024 0.05p 0.05p 0.04p 0.05p 371,406,220
23/08/2024 0.05p 0.05p 0.04p 0.05p 371,406,220
22/08/2024 0.05p 0.05p 0.04p 0.05p 371,406,220
21/08/2024 0.05p 0.05p 0.05p 0.05p 187,522,603
20/08/2024 0.05p 0.05p 0.05p 0.05p 208,646,548
19/08/2024 0.05p 0.06p 0.05p 0.05p 155,968,551
16/08/2024 0.06p 0.06p 0.05p 0.05p 154,694,803
15/08/2024 0.05p 0.06p 0.05p 0.06p 110,030,567
14/08/2024 0.05p 0.06p 0.05p 0.05p 156,451,623
13/08/2024 0.05p 0.06p 0.05p 0.05p 412,480,696
12/08/2024 0.06p 0.06p 0.05p 0.05p 514,578,184
09/08/2024 0.06p 0.07p 0.06p 0.06p 350,810,866
08/08/2024 0.06p 0.07p 0.06p 0.06p 95,706,947
07/08/2024 0.06p 0.07p 0.06p 0.07p 420,166,682
06/08/2024 0.06p 0.07p 0.06p 0.06p 1,227,260,970
05/08/2024 0.06p 0.06p 0.05p 0.05p 216,673,809
02/08/2024 0.05p 0.06p 0.05p 0.06p 638,678,803
01/08/2024 0.04p 0.05p 0.04p 0.05p 1,058,645,893
31/07/2024 0.06p 0.06p 0.04p 0.04p 1,521,672,497
30/07/2024 0.06p 0.06p 0.05p 0.06p 741,146,472
29/07/2024 0.07p 0.07p 0.06p 0.06p 396,081,385
26/07/2024 0.07p 0.07p 0.06p 0.07p 249,898,778
25/07/2024 0.07p 0.07p 0.07p 0.07p 247,036,760
24/07/2024 0.07p 0.08p 0.07p 0.07p 287,796,504
23/07/2024 0.07p 0.08p 0.07p 0.07p 535,442,084
22/07/2024 0.07p 0.08p 0.06p 0.07p 1,046,786,711
19/07/2024 0.06p 0.07p 0.06p 0.07p 230,080,597
18/07/2024 0.06p 0.07p 0.06p 0.06p 380,033,578
17/07/2024 0.06p 0.06p 0.06p 0.06p 472,608,297
16/07/2024 0.06p 0.06p 0.06p 0.06p 619,503,538
15/07/2024 0.07p 0.08p 0.05p 0.06p 1,904,517,330
12/07/2024 0.07p 0.08p 0.07p 0.08p 879,701,688
11/07/2024 0.06p 0.07p 0.06p 0.07p 484,499,321
10/07/2024 0.06p 0.08p 0.06p 0.06p 1,636,559,043
09/07/2024 0.06p 0.07p 0.05p 0.06p 1,168,375,850
08/07/2024 0.05p 0.06p 0.04p 0.06p 1,346,923,781
05/07/2024 0.05p 0.05p 0.04p 0.04p 411,179,420
04/07/2024 0.05p 0.05p 0.04p 0.05p 274,986,714
03/07/2024 0.05p 0.05p 0.04p 0.05p 283,226,247
02/07/2024 0.05p 0.05p 0.04p 0.05p 263,299,576
01/07/2024 0.05p 0.05p 0.04p 0.05p 498,249,306
28/06/2024 0.04p 0.05p 0.04p 0.05p 482,272,934
27/06/2024 0.04p 0.04p 0.04p 0.04p 306,128,462
26/06/2024 0.05p 0.05p 0.04p 0.04p 961,524,023
25/06/2024 0.05p 0.06p 0.05p 0.05p 691,869,767
24/06/2024 0.05p 0.06p 0.05p 0.05p 1,060,146,867
21/06/2024 0.04p 0.05p 0.04p 0.05p 732,032,591
20/06/2024 0.04p 0.05p 0.04p 0.04p 419,354,066
19/06/2024 0.04p 0.05p 0.04p 0.04p 434,649,171
18/06/2024 0.04p 0.04p 0.03p 0.04p 289,353,935
17/06/2024 0.04p 0.04p 0.03p 0.04p 239,718,659
14/06/2024 0.04p 0.04p 0.04p 0.04p 347,899,009
13/06/2024 0.03p 0.04p 0.03p 0.04p 477,800,648
12/06/2024 0.04p 0.04p 0.03p 0.03p 222,915,902
11/06/2024 0.04p 0.04p 0.03p 0.03p 641,422,898
10/06/2024 0.04p 0.04p 0.03p 0.04p 1,090,570,349
07/06/2024 0.03p 0.04p 0.03p 0.03p 1,575,297,674
06/06/2024 0.03p 0.03p 0.03p 0.03p 490,167,480
05/06/2024 0.03p 0.03p 0.02p 0.03p 470,929,644
04/06/2024 0.03p 0.03p 0.02p 0.03p 526,403,131
03/06/2024 0.02p 0.03p 0.02p 0.02p 882,444,052
31/05/2024 0.02p 0.02p 0.02p 0.02p 310,693,444
30/05/2024 0.02p 0.02p 0.02p 0.02p 125,947,986
29/05/2024 0.02p 0.02p 0.02p 0.02p 122,353,866
28/05/2024 0.02p 0.03p 0.02p 0.02p 422,218,524
27/05/2024 0.02p 0.02p 0.02p 0.02p 42,246,939
24/05/2024 0.02p 0.02p 0.02p 0.02p 42,246,939
23/05/2024 0.02p 0.02p 0.02p 0.02p 98,904,637
22/05/2024 0.02p 0.02p 0.02p 0.02p 198,427,518
21/05/2024 0.03p 0.03p 0.02p 0.02p 197,689,423
20/05/2024 0.02p 0.03p 0.02p 0.03p 500,273,362
17/05/2024 0.02p 0.02p 0.02p 0.02p 239,666,153
16/05/2024 0.02p 0.02p 0.02p 0.02p 520,659,974
15/05/2024 0.02p 0.02p 0.02p 0.02p 49,603,409
14/05/2024 0.02p 0.02p 0.02p 0.02p 26,186,934
13/05/2024 0.02p 0.02p 0.02p 0.02p 87,619,983
10/05/2024 0.02p 0.02p 0.02p 0.02p 84,036,336