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

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mosman Oil and Gas Limited (DI)

Date Open High Low Close* Volume
01/08/2018 0.78p 0.88p 0.65p 0.70p 53717264
31/07/2018 0.70p 0.72p 0.68p 0.68p 11156739
30/07/2018 0.68p 0.88p 0.68p 0.70p 43232376
27/07/2018 0.53p 0.63p 0.52p 0.63p 11344499
26/07/2018 0.55p 0.56p 0.52p 0.53p 2706215
25/07/2018 0.55p 0.60p 0.42p 0.55p 29270576
24/07/2018 0.70p 0.71p 0.65p 0.65p 2003150
23/07/2018 0.73p 0.73p 0.67p 0.70p 6624506
20/07/2018 0.75p 0.79p 0.67p 0.73p 12430278
19/07/2018 0.70p 0.75p 0.64p 0.70p 14719769
18/07/2018 0.85p 1.00p 0.66p 0.73p 91499168
17/07/2018 0.48p 0.83p 0.46p 0.73p 158546800
16/07/2018 0.48p 0.49p 0.46p 0.48p 5886049
13/07/2018 0.48p 0.48p 0.46p 0.48p 1431197
12/07/2018 0.55p 0.58p 0.48p 0.48p 8051874
11/07/2018 0.50p 0.55p 0.50p 0.55p 961611
10/07/2018 0.45p 0.53p 0.45p 0.50p 10947035
09/07/2018 0.43p 0.48p 0.43p 0.45p 518007
06/07/2018 0.43p 0.45p 0.40p 0.43p 12808569
05/07/2018 0.43p 0.44p 0.40p 0.43p 1798729
04/07/2018 0.43p 0.44p 0.40p 0.43p 2093010
03/07/2018 0.43p 0.43p 0.40p 0.43p 3391247
02/07/2018 0.48p 0.50p 0.36p 0.43p 11732391
29/06/2018 0.48p 0.49p 0.45p 0.48p 1581898
28/06/2018 0.48p 0.48p 0.43p 0.48p 4995461
27/06/2018 0.48p 0.48p 0.45p 0.48p 325911
26/06/2018 0.48p 0.49p 0.48p 0.48p 459183
25/06/2018 0.53p 0.53p 0.46p 0.48p 4919829
22/06/2018 0.48p 0.53p 0.48p 0.53p 9148183
21/06/2018 0.53p 0.53p 0.49p 0.50p 2188629
20/06/2018 0.53p 0.53p 0.52p 0.53p 874220
19/06/2018 0.53p 0.53p 0.50p 0.53p 1069120
18/06/2018 0.53p 0.53p 0.52p 0.53p 834803
15/06/2018 0.53p 0.53p 0.50p 0.53p 899371
14/06/2018 0.53p 0.54p 0.51p 0.53p 1248501
13/06/2018 0.53p 0.54p 0.51p 0.53p 414371
12/06/2018 0.53p 0.54p 0.51p 0.53p 731947
11/06/2018 0.53p 0.54p 0.51p 0.53p 969753
08/06/2018 0.53p 0.55p 0.51p 0.53p 2248218
07/06/2018 0.55p 0.57p 0.53p 0.53p 6255872
06/06/2018 0.55p 0.60p 0.52p 0.55p 3456223
05/06/2018 0.55p 0.56p 0.55p 0.55p 6717038
04/06/2018 0.55p 0.60p 0.53p 0.55p 4908236
01/06/2018 0.55p 0.57p 0.52p 0.55p 4740227
31/05/2018 0.60p 0.60p 0.50p 0.55p 7878224
30/05/2018 0.60p 0.61p 0.57p 0.58p 2389795
29/05/2018 0.60p 0.65p 0.55p 0.60p 12713153
25/05/2018 0.73p 0.75p 0.72p 0.73p 498537
24/05/2018 0.73p 0.75p 0.72p 0.73p 752927
23/05/2018 0.73p 0.75p 0.71p 0.73p 686087
22/05/2018 0.70p 0.74p 0.70p 0.73p 1103023
21/05/2018 0.70p 0.72p 0.69p 0.70p 845290
18/05/2018 0.70p 0.73p 0.69p 0.70p 1814467
17/05/2018 0.70p 0.75p 0.70p 0.70p 1171410
16/05/2018 0.70p 0.72p 0.69p 0.70p 52134
15/05/2018 0.73p 0.73p 0.68p 0.70p 1059586
14/05/2018 0.73p 0.77p 0.69p 0.73p 1054657
11/05/2018 0.73p 0.78p 0.69p 0.73p 2789061
10/05/2018 0.70p 0.73p 0.70p 0.73p 275000
09/05/2018 0.70p 0.74p 0.69p 0.70p 1036566
08/05/2018 0.70p 0.75p 0.68p 0.70p 1430602
04/05/2018 0.73p 0.73p 0.68p 0.70p 820443
03/05/2018 0.75p 0.78p 0.72p 0.73p 650298
02/05/2018 0.73p 0.84p 0.72p 0.75p 3472159
01/05/2018 0.73p 0.75p 0.72p 0.73p 244156
30/04/2018 0.73p 0.75p 0.72p 0.73p 829515
27/04/2018 0.75p 0.76p 0.70p 0.73p 832398
26/04/2018 0.73p 0.77p 0.72p 0.75p 2906352
25/04/2018 0.75p 0.84p 0.71p 0.73p 5352627
24/04/2018 0.73p 0.73p 0.68p 0.70p 242921
23/04/2018 0.70p 0.72p 0.67p 0.70p 270583
20/04/2018 0.73p 0.73p 0.67p 0.70p 1568781
19/04/2018 0.73p 0.75p 0.70p 0.73p 2017678
18/04/2018 0.80p 0.80p 0.71p 0.73p 2602463
17/04/2018 0.75p 0.76p 0.67p 0.73p 3561032
16/04/2018 0.75p 0.75p 0.75p 0.75p 0
13/04/2018 0.73p 0.77p 0.68p 0.75p 562229
12/04/2018 0.73p 0.75p 0.67p 0.73p 1194102
11/04/2018 0.78p 0.78p 0.69p 0.73p 2184856
10/04/2018 0.75p 0.80p 0.74p 0.78p 788520
09/04/2018 0.78p 0.80p 0.70p 0.80p 2990556
06/04/2018 0.73p 0.79p 0.70p 0.78p 4292256
05/04/2018 0.78p 0.78p 0.70p 0.73p 2388686
04/04/2018 0.75p 0.85p 0.72p 0.78p 1337646
03/04/2018 0.75p 0.78p 0.71p 0.75p 1132627
29/03/2018 0.80p 0.80p 0.68p 0.75p 8693480
28/03/2018 0.80p 0.81p 0.77p 0.80p 1778481
27/03/2018 0.93p 0.93p 0.77p 0.80p 5655074
26/03/2018 0.85p 0.95p 0.84p 0.93p 6205488
23/03/2018 0.85p 0.95p 0.82p 0.85p 3390909
22/03/2018 0.78p 0.89p 0.78p 0.85p 7836127
21/03/2018 0.83p 0.83p 0.77p 0.78p 1146129
20/03/2018 0.85p 0.85p 0.75p 0.83p 1051313
19/03/2018 0.85p 0.90p 0.85p 0.85p 435862
16/03/2018 0.83p 0.91p 0.80p 0.85p 4701929
15/03/2018 0.85p 0.88p 0.80p 0.83p 1118340
14/03/2018 0.78p 0.85p 0.71p 0.85p 4808089
13/03/2018 0.78p 0.79p 0.71p 0.78p 1510668
12/03/2018 0.78p 0.79p 0.70p 0.78p 2620530
09/03/2018 0.77p 0.80p 0.69p 0.78p 3471714
08/03/2018 0.75p 0.77p 0.72p 0.77p 4135635
07/03/2018 0.81p 0.81p 0.72p 0.75p 3791293
06/03/2018 0.85p 0.85p 0.76p 0.81p 4978611
05/03/2018 0.83p 0.86p 0.81p 0.85p 2169683
02/03/2018 0.88p 0.88p 0.81p 0.83p 3617193
01/03/2018 0.93p 0.94p 0.85p 0.88p 5899965
28/02/2018 1.08p 1.19p 0.91p 0.93p 9952562
27/02/2018 1.03p 1.03p 0.93p 0.98p 5619788
26/02/2018 1.03p 1.04p 0.92p 1.03p 4325145
23/02/2018 1.03p 1.03p 0.97p 1.03p 1010714
22/02/2018 0.95p 1.05p 0.93p 1.03p 5251011
21/02/2018 1.00p 1.00p 0.92p 0.95p 4817551
20/02/2018 1.13p 1.17p 0.97p 1.00p 10607761
19/02/2018 1.08p 1.12p 1.05p 1.08p 5046422
16/02/2018 1.13p 1.14p 1.03p 1.08p 7200367
15/02/2018 1.25p 1.25p 1.04p 1.13p 23349572
14/02/2018 1.48p 1.49p 1.29p 1.40p 14887977
13/02/2018 0.90p 1.60p 0.90p 1.45p 71657864
12/02/2018 0.90p 0.94p 0.87p 0.90p 914994
09/02/2018 0.90p 0.94p 0.90p 0.90p 10000
08/02/2018 0.95p 0.95p 0.85p 0.90p 1022558
07/02/2018 0.95p 0.95p 0.91p 0.95p 973326
06/02/2018 0.95p 0.95p 0.95p 0.95p 0
05/02/2018 0.95p 0.99p 0.90p 0.95p 3269265
02/02/2018 0.88p 1.00p 0.87p 0.95p 3734974
01/02/2018 0.88p 0.89p 0.88p 0.88p 354619
31/01/2018 0.88p 0.88p 0.85p 0.88p 270000
30/01/2018 0.88p 0.90p 0.83p 0.88p 2419208
29/01/2018 0.90p 0.90p 0.83p 0.88p 2485315
26/01/2018 0.90p 0.95p 0.86p 0.90p 1364810
25/01/2018 0.85p 0.95p 0.83p 0.90p 2855860
24/01/2018 0.85p 0.90p 0.85p 0.85p 1550000
23/01/2018 0.85p 0.89p 0.83p 0.85p 472287
22/01/2018 0.85p 0.89p 0.81p 0.85p 860527
19/01/2018 0.85p 0.90p 0.81p 0.85p 410036
18/01/2018 0.85p 0.90p 0.81p 0.85p 615000
17/01/2018 0.85p 0.87p 0.80p 0.85p 388498
16/01/2018 0.83p 0.85p 0.76p 0.85p 1210159
15/01/2018 0.83p 0.85p 0.76p 0.83p 1090781
12/01/2018 0.83p 0.85p 0.76p 0.83p 569459
11/01/2018 0.83p 0.84p 0.75p 0.83p 1463912
10/01/2018 0.85p 0.87p 0.75p 0.83p 842866
09/01/2018 0.73p 0.90p 0.73p 0.85p 4050448
08/01/2018 0.78p 0.78p 0.70p 0.73p 1858177
05/01/2018 0.78p 0.78p 0.73p 0.78p 139539
04/01/2018 0.73p 0.83p 0.73p 0.78p 1784455
03/01/2018 0.68p 0.74p 0.65p 0.73p 1049142
02/01/2018 0.70p 0.84p 0.66p 0.70p 7044792
29/12/2017 0.70p 0.70p 0.70p 0.70p 0
28/12/2017 0.68p 0.74p 0.67p 0.70p 898656
27/12/2017 0.68p 0.70p 0.68p 0.68p 39556
22/12/2017 0.68p 0.70p 0.68p 0.68p 195609
21/12/2017 0.68p 0.70p 0.68p 0.68p 50000
20/12/2017 0.68p 0.70p 0.65p 0.68p 267722
19/12/2017 0.68p 0.68p 0.67p 0.68p 1068356
18/12/2017 0.70p 0.70p 0.67p 0.68p 844545
15/12/2017 0.70p 0.70p 0.67p 0.70p 1485427
14/12/2017 0.70p 0.75p 0.65p 0.70p -57703
13/12/2017 0.73p 0.74p 0.68p 0.70p 3020032
12/12/2017 0.73p 0.75p 0.69p 0.73p 725732
11/12/2017 0.73p 0.79p 0.69p 0.73p 657562
08/12/2017 0.73p 0.79p 0.69p 0.73p 231944
07/12/2017 0.75p 0.77p 0.69p 0.73p 792380
06/12/2017 0.75p 0.84p 0.66p 0.75p 388273
05/12/2017 0.83p 0.87p 0.70p 0.75p 380712
04/12/2017 0.85p 0.87p 0.80p 0.83p 277820
01/12/2017 0.88p 0.90p 0.83p 0.85p 47294
30/11/2017 0.85p 0.90p 0.83p 0.88p 238669
29/11/2017 0.85p 0.89p 0.83p 0.85p 1084731
28/11/2017 0.85p 0.90p 0.83p 0.85p 361887
27/11/2017 0.85p 0.90p 0.83p 0.85p 421385
24/11/2017 0.98p 0.98p 0.83p 0.85p 1248321
23/11/2017 0.98p 0.98p 0.95p 0.98p 205910
22/11/2017 0.95p 1.00p 0.93p 0.98p 1194351
21/11/2017 0.90p 0.95p 0.90p 0.95p 923252
20/11/2017 0.83p 0.94p 0.83p 0.90p 372859
17/11/2017 0.88p 0.88p 0.76p 0.83p 6020957
16/11/2017 0.95p 0.96p 0.85p 0.88p 2299499
15/11/2017 1.18p 1.18p 0.85p 0.95p 14902340
14/11/2017 1.15p 1.20p 1.15p 1.18p 633012
13/11/2017 1.25p 1.30p 1.15p 1.15p 1194677
10/11/2017 1.13p 1.32p 1.13p 1.25p 5790972
09/11/2017 1.15p 1.16p 1.10p 1.13p 1748325
08/11/2017 1.20p 1.20p 1.10p 1.15p 1325576
07/11/2017 1.23p 1.23p 1.19p 1.20p 752799
06/11/2017 1.23p 1.24p 1.20p 1.23p 935950
03/11/2017 1.25p 1.28p 1.21p 1.23p 371135
02/11/2017 1.18p 1.25p 1.16p 1.25p 1071284
01/11/2017 1.20p 1.20p 1.15p 1.18p 626712
31/10/2017 1.23p 1.25p 1.15p 1.20p 1122162
30/10/2017 1.25p 1.25p 1.20p 1.23p 169430
27/10/2017 1.28p 1.28p 1.20p 1.25p 205343
26/10/2017 1.30p 1.30p 1.20p 1.28p 1147088
25/10/2017 1.20p 1.31p 1.20p 1.30p 4336565
24/10/2017 1.20p 1.24p 1.19p 1.20p 1288125
23/10/2017 1.23p 1.29p 1.17p 1.20p 535528
20/10/2017 1.18p 1.27p 1.18p 1.23p 1588843
19/10/2017 1.15p 1.25p 1.15p 1.18p 506635
18/10/2017 1.15p 1.19p 1.11p 1.15p 1215781
17/10/2017 1.18p 1.22p 1.11p 1.15p 3537974

*Close Price adjusted for both dividends and splits