Mosman Oil and Gas Limited (DI) (MSMN) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
23/05/2025 0.04p 0.04p 0.04p 0.04p 778943936
22/05/2025 0.05p 0.05p 0.04p 0.04p 770324800
21/05/2025 0.05p 0.05p 0.04p 0.04p 1118875264
20/05/2025 0.05p 0.05p 0.04p 0.05p 1713308032
19/05/2025 0.05p 0.05p 0.04p 0.05p 547079296
16/05/2025 0.06p 0.06p 0.04p 0.05p 3084818176
15/05/2025 0.06p 0.07p 0.06p 0.06p 399395936
14/05/2025 0.07p 0.07p 0.06p 0.06p 1229783552
13/05/2025 0.06p 0.07p 0.06p 0.07p 799031936
12/05/2025 0.07p 0.07p 0.06p 0.06p 745047808
09/05/2025 0.07p 0.08p 0.06p 0.07p 1237511424
08/05/2025 0.06p 0.07p 0.06p 0.07p 1197827072
07/05/2025 0.06p 0.06p 0.05p 0.06p 440928864
06/05/2025 0.05p 0.06p 0.05p 0.06p 1959362432
02/05/2025 0.05p 0.05p 0.05p 0.05p 972629228
01/05/2025 0.04p 0.05p 0.04p 0.05p 340387616
30/04/2025 0.04p 0.05p 0.04p 0.04p 125277448
29/04/2025 0.04p 0.04p 0.04p 0.04p 110957304
28/04/2025 0.04p 0.04p 0.04p 0.04p 105511280
25/04/2025 0.04p 0.04p 0.04p 0.04p 120509648
24/04/2025 0.04p 0.04p 0.04p 0.04p 123887392
23/04/2025 0.04p 0.04p 0.04p 0.04p 336916320
22/04/2025 0.04p 0.05p 0.04p 0.04p 424176128
17/04/2025 0.04p 0.04p 0.04p 0.04p 251266881
16/04/2025 0.04p 0.04p 0.03p 0.04p 409196000
15/04/2025 0.03p 0.04p 0.03p 0.03p 147762608
14/04/2025 0.03p 0.04p 0.03p 0.03p 144858864
11/04/2025 0.03p 0.03p 0.03p 0.03p 182377264
10/04/2025 0.03p 0.04p 0.03p 0.03p 354353792
09/04/2025 0.03p 0.04p 0.03p 0.03p 163536320
08/04/2025 0.04p 0.04p 0.03p 0.03p 158754480
07/04/2025 0.04p 0.04p 0.03p 0.04p 161319760
04/04/2025 0.04p 0.04p 0.03p 0.04p 478407264
03/04/2025 0.03p 0.04p 0.03p 0.04p 855886208
02/04/2025 0.03p 0.03p 0.03p 0.03p 143112720
01/04/2025 0.03p 0.03p 0.03p 0.03p 51534288
31/03/2025 0.03p 0.03p 0.03p 0.03p 258390448
28/03/2025 0.03p 0.03p 0.03p 0.03p 163358624
27/03/2025 0.03p 0.03p 0.03p 0.03p 277400864
26/03/2025 0.03p 0.03p 0.03p 0.03p 95667656
25/03/2025 0.03p 0.03p 0.03p 0.03p 186942000
24/03/2025 0.02p 0.03p 0.02p 0.03p 316749344
21/03/2025 0.03p 0.03p 0.02p 0.03p 366823584
20/03/2025 0.03p 0.03p 0.03p 0.03p 166946080
19/03/2025 0.03p 0.03p 0.03p 0.03p 70860176
18/03/2025 0.03p 0.03p 0.03p 0.03p 176764352
17/03/2025 0.03p 0.03p 0.03p 0.03p 150603456
14/03/2025 0.03p 0.03p 0.03p 0.03p 146188736
13/03/2025 0.03p 0.03p 0.03p 0.03p 152686512
12/03/2025 0.03p 0.03p 0.03p 0.03p 159032688
11/03/2025 0.03p 0.04p 0.03p 0.03p 69278632
10/03/2025 0.03p 0.03p 0.03p 0.03p 169299024
07/03/2025 0.03p 0.03p 0.03p 0.03p 86399632
06/03/2025 0.03p 0.04p 0.03p 0.03p 115491080
05/03/2025 0.03p 0.04p 0.03p 0.03p 432077280
04/03/2025 0.03p 0.03p 0.03p 0.03p 209136960
03/03/2025 0.03p 0.03p 0.03p 0.03p 385056928
28/02/2025 0.03p 0.04p 0.03p 0.03p 102566320
27/02/2025 0.03p 0.04p 0.03p 0.03p 351628608
26/02/2025 0.04p 0.04p 0.03p 0.03p 909413184
25/02/2025 0.04p 0.04p 0.04p 0.04p 181222128
24/02/2025 0.04p 0.04p 0.04p 0.04p 98762768
21/02/2025 0.04p 0.04p 0.04p 0.04p 48032088
20/02/2025 0.04p 0.04p 0.04p 0.04p 99657040
19/02/2025 0.04p 0.04p 0.04p 0.04p 75897872
18/02/2025 0.04p 0.04p 0.04p 0.04p 437270432
17/02/2025 0.04p 0.04p 0.04p 0.04p 360676864
14/02/2025 0.04p 0.04p 0.04p 0.04p 235978864
13/02/2025 0.04p 0.04p 0.04p 0.04p 199562848
12/02/2025 0.04p 0.04p 0.04p 0.04p 396671616
11/02/2025 0.04p 0.04p 0.04p 0.04p 346649280
10/02/2025 0.04p 0.04p 0.04p 0.04p 362487936
07/02/2025 0.04p 0.04p 0.04p 0.04p 263666224
06/02/2025 0.04p 0.04p 0.04p 0.04p 214201600
05/02/2025 0.04p 0.05p 0.04p 0.04p 333878240
04/02/2025 0.04p 0.05p 0.04p 0.04p 605508672
03/02/2025 0.04p 0.05p 0.04p 0.04p 1508702208
31/01/2025 0.04p 0.04p 0.04p 0.04p 1159185408
30/01/2025 0.03p 0.04p 0.02p 0.04p 2302168320
29/01/2025 0.03p 0.03p 0.02p 0.03p 401420640
28/01/2025 0.03p 0.03p 0.03p 0.03p 204939904
27/01/2025 0.03p 0.03p 0.03p 0.03p 91753928
24/01/2025 0.03p 0.03p 0.02p 0.03p 94212760
23/01/2025 0.03p 0.03p 0.02p 0.03p 266845760
22/01/2025 0.03p 0.03p 0.02p 0.03p 266529728
21/01/2025 0.03p 0.03p 0.03p 0.03p 70011056
20/01/2025 0.03p 0.03p 0.03p 0.03p 57413720
17/01/2025 0.03p 0.03p 0.03p 0.03p 277019712
16/01/2025 0.03p 0.03p 0.02p 0.03p 1130513280
15/01/2025 0.03p 0.03p 0.03p 0.03p 167777296
14/01/2025 0.03p 0.04p 0.03p 0.03p 569690624
13/01/2025 0.03p 0.03p 0.03p 0.03p 149798240
10/01/2025 0.03p 0.04p 0.03p 0.03p 445452992
09/01/2025 0.03p 0.04p 0.03p 0.03p 57120476
08/01/2025 0.03p 0.04p 0.03p 0.03p 120370128
07/01/2025 0.04p 0.04p 0.03p 0.03p 113987984
06/01/2025 0.03p 0.04p 0.03p 0.04p 654479552
03/01/2025 0.03p 0.03p 0.03p 0.03p 163043648
02/01/2025 0.03p 0.03p 0.03p 0.03p 54568288
31/12/2024 0.03p 0.03p 0.03p 0.03p 77509354
30/12/2024 0.03p 0.03p 0.03p 0.03p 171670480
27/12/2024 0.03p 0.03p 0.03p 0.03p 185470944
24/12/2024 0.03p 0.03p 0.03p 0.03p 568680021
23/12/2024 0.03p 0.03p 0.03p 0.03p 84675320
20/12/2024 0.03p 0.03p 0.03p 0.03p 93119976
19/12/2024 0.03p 0.03p 0.03p 0.03p 169099072
18/12/2024 0.03p 0.03p 0.03p 0.03p 187898640
17/12/2024 0.03p 0.03p 0.03p 0.03p 105151832
16/12/2024 0.03p 0.03p 0.03p 0.03p 151424816
13/12/2024 0.03p 0.03p 0.03p 0.03p 166430848
12/12/2024 0.03p 0.04p 0.03p 0.03p 198866576
11/12/2024 0.04p 0.04p 0.03p 0.03p 373903968
10/12/2024 0.04p 0.04p 0.03p 0.04p 549695872
09/12/2024 0.04p 0.04p 0.04p 0.04p 206174064
06/12/2024 0.04p 0.04p 0.04p 0.04p 274928736
05/12/2024 0.04p 0.04p 0.04p 0.04p 419036256
04/12/2024 0.04p 0.04p 0.04p 0.04p 361155072
03/12/2024 0.04p 0.04p 0.04p 0.04p 244297504
02/12/2024 0.04p 0.04p 0.04p 0.04p 369676768
29/11/2024 0.04p 0.04p 0.04p 0.04p 542876352
28/11/2024 0.04p 0.04p 0.04p 0.04p 577079104
27/11/2024 0.04p 0.04p 0.04p 0.04p 589627904
26/11/2024 0.04p 0.04p 0.04p 0.04p 329426912
25/11/2024 0.04p 0.04p 0.04p 0.04p 297390752
22/11/2024 0.04p 0.04p 0.04p 0.04p 314180480
21/11/2024 0.04p 0.04p 0.04p 0.04p 287420480
20/11/2024 0.04p 0.04p 0.04p 0.04p 270924192
19/11/2024 0.04p 0.04p 0.04p 0.04p 296810208
18/11/2024 0.04p 0.05p 0.04p 0.04p 350120832
15/11/2024 0.04p 0.05p 0.04p 0.04p 568705536
14/11/2024 0.04p 0.05p 0.04p 0.04p 925509248
13/11/2024 0.04p 0.04p 0.04p 0.04p 304634464
12/11/2024 0.04p 0.04p 0.04p 0.04p 1084768640
11/11/2024 0.04p 0.04p 0.04p 0.04p 222479824
08/11/2024 0.04p 0.04p 0.04p 0.04p 194347616
07/11/2024 0.04p 0.04p 0.04p 0.04p 376180224
06/11/2024 0.04p 0.04p 0.04p 0.04p 304447488
05/11/2024 0.04p 0.04p 0.04p 0.04p 307866272
04/11/2024 0.04p 0.04p 0.04p 0.04p 655029888
01/11/2024 0.04p 0.04p 0.04p 0.04p 337852512
31/10/2024 0.04p 0.04p 0.04p 0.04p 290845760
30/10/2024 0.04p 0.05p 0.04p 0.04p 410038880
29/10/2024 0.04p 0.05p 0.04p 0.04p 437213984
28/10/2024 0.05p 0.05p 0.04p 0.04p 305976768
25/10/2024 0.05p 0.05p 0.04p 0.05p 595949824
24/10/2024 0.05p 0.05p 0.04p 0.04p 692670976
23/10/2024 0.05p 0.05p 0.04p 0.05p 99757608
22/10/2024 0.05p 0.05p 0.04p 0.05p 568840192
21/10/2024 0.05p 0.06p 0.05p 0.05p 546688576
18/10/2024 0.05p 0.06p 0.05p 0.05p 949083904
17/10/2024 0.04p 0.05p 0.04p 0.05p 691147264
16/10/2024 0.04p 0.05p 0.04p 0.04p 346504544
15/10/2024 0.04p 0.05p 0.04p 0.04p 832351872
14/10/2024 0.04p 0.05p 0.04p 0.04p 585506496
11/10/2024 0.04p 0.04p 0.04p 0.04p 383041472
10/10/2024 0.04p 0.04p 0.04p 0.04p 393239392
09/10/2024 0.04p 0.04p 0.04p 0.04p 360596384
08/10/2024 0.04p 0.05p 0.04p 0.04p 696979264
07/10/2024 0.04p 0.04p 0.04p 0.04p 3543250176
04/10/2024 0.03p 0.04p 0.03p 0.04p 371132416
03/10/2024 0.03p 0.04p 0.03p 0.03p 240316624
02/10/2024 0.04p 0.04p 0.03p 0.03p 965577280
01/10/2024 0.03p 0.04p 0.03p 0.04p 1095842816
30/09/2024 0.04p 0.04p 0.03p 0.03p 386151008
27/09/2024 0.03p 0.04p 0.03p 0.04p 1119326848
26/09/2024 0.04p 0.04p 0.03p 0.03p 251107984
25/09/2024 0.04p 0.04p 0.03p 0.04p 224160976
24/09/2024 0.04p 0.04p 0.03p 0.04p 303373760
23/09/2024 0.04p 0.04p 0.04p 0.04p 641499456
20/09/2024 0.04p 0.04p 0.03p 0.04p 363538656
19/09/2024 0.03p 0.04p 0.03p 0.03p 308048544
18/09/2024 0.04p 0.04p 0.03p 0.03p 304285856
17/09/2024 0.03p 0.04p 0.03p 0.04p 727779712
16/09/2024 0.04p 0.04p 0.03p 0.03p 3088022272
13/09/2024 0.05p 0.05p 0.04p 0.04p 291814304
12/09/2024 0.05p 0.05p 0.04p 0.05p 101310352
11/09/2024 0.05p 0.05p 0.05p 0.05p 274813376
10/09/2024 0.05p 0.05p 0.05p 0.05p 200373424
09/09/2024 0.06p 0.06p 0.05p 0.05p 505189088
06/09/2024 0.06p 0.06p 0.05p 0.06p 639310336
05/09/2024 0.05p 0.06p 0.05p 0.06p 388795200
04/09/2024 0.05p 0.06p 0.05p 0.05p 461790752
03/09/2024 0.05p 0.06p 0.05p 0.05p 202029040
02/09/2024 0.05p 0.06p 0.05p 0.05p 134620479
30/08/2024 0.05p 0.06p 0.05p 0.05p 161006784
29/08/2024 0.05p 0.06p 0.05p 0.05p 602236480
28/08/2024 0.04p 0.05p 0.04p 0.05p 344342368
27/08/2024 0.05p 0.05p 0.04p 0.04p 334598880
23/08/2024 0.05p 0.05p 0.04p 0.05p 177501824
22/08/2024 0.05p 0.05p 0.04p 0.05p 371406208
21/08/2024 0.05p 0.05p 0.05p 0.05p 187522608
20/08/2024 0.05p 0.05p 0.05p 0.05p 208646544
19/08/2024 0.05p 0.06p 0.05p 0.05p 155968544
16/08/2024 0.06p 0.06p 0.05p 0.05p 154694800
15/08/2024 0.05p 0.06p 0.05p 0.06p 110030568
14/08/2024 0.05p 0.06p 0.05p 0.05p 156451616
13/08/2024 0.05p 0.06p 0.05p 0.05p 412480704
12/08/2024 0.06p 0.06p 0.05p 0.05p 514578176
09/08/2024 0.06p 0.07p 0.06p 0.06p 350810880
08/08/2024 0.06p 0.07p 0.06p 0.06p 95706944

*Close Price adjusted for both dividends and splits