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
13/11/2025 0.02p 0.02p 0.02p 0.02p 363186560
12/11/2025 0.02p 0.02p 0.02p 0.02p 429636768
11/11/2025 0.02p 0.03p 0.02p 0.02p 540872832
10/11/2025 0.02p 0.03p 0.02p 0.02p 142740512
07/11/2025 0.02p 0.03p 0.02p 0.03p 248855680
06/11/2025 0.02p 0.03p 0.02p 0.03p 248477072
05/11/2025 0.02p 0.03p 0.02p 0.02p 479295168
04/11/2025 0.02p 0.03p 0.02p 0.02p 448247072
03/11/2025 0.02p 0.02p 0.02p 0.02p 301977216
31/10/2025 0.02p 0.03p 0.02p 0.02p 582409728
30/10/2025 0.02p 0.02p 0.02p 0.02p 241821568
29/10/2025 0.02p 0.02p 0.02p 0.02p 387732864
28/10/2025 0.02p 0.02p 0.02p 0.02p 340142400
27/10/2025 0.02p 0.02p 0.02p 0.02p 367763840
24/10/2025 0.02p 0.02p 0.02p 0.02p 502107360
23/10/2025 0.02p 0.02p 0.02p 0.02p 192891424
22/10/2025 0.02p 0.02p 0.02p 0.02p 946280896
21/10/2025 0.02p 0.02p 0.02p 0.02p 679117440
20/10/2025 0.02p 0.02p 0.02p 0.02p 1579383680
17/10/2025 0.03p 0.03p 0.02p 0.02p 3667282176
16/10/2025 0.03p 0.03p 0.03p 0.03p 247044960
15/10/2025 0.03p 0.03p 0.03p 0.03p 103001552
14/10/2025 0.03p 0.03p 0.03p 0.03p 180282816
13/10/2025 0.03p 0.04p 0.03p 0.03p 668446400
10/10/2025 0.03p 0.03p 0.03p 0.03p 235139760
09/10/2025 0.03p 0.04p 0.03p 0.03p 868324032
08/10/2025 0.03p 0.03p 0.03p 0.03p 139846048
07/10/2025 0.03p 0.03p 0.03p 0.03p 122835128
06/10/2025 0.03p 0.03p 0.03p 0.03p 267474496
03/10/2025 0.03p 0.03p 0.03p 0.03p 208500912
02/10/2025 0.03p 0.03p 0.03p 0.03p 180180048
01/10/2025 0.03p 0.03p 0.03p 0.03p 230053968
30/09/2025 0.03p 0.03p 0.03p 0.03p 369204032
29/09/2025 0.03p 0.04p 0.03p 0.03p 839817920
26/09/2025 0.03p 0.03p 0.03p 0.03p 408020800
25/09/2025 0.04p 0.04p 0.03p 0.03p 137377952
24/09/2025 0.03p 0.04p 0.03p 0.04p 188968784
23/09/2025 0.03p 0.04p 0.03p 0.03p 276899744
22/09/2025 0.04p 0.04p 0.03p 0.04p 233873408
19/09/2025 0.03p 0.04p 0.03p 0.03p 559683904
18/09/2025 0.03p 0.04p 0.02p 0.03p 3714084864
17/09/2025 0.03p 0.03p 0.02p 0.03p 144082032
16/09/2025 0.03p 0.03p 0.03p 0.03p 126563528
15/09/2025 0.03p 0.03p 0.03p 0.03p 162924288
12/09/2025 0.03p 0.03p 0.03p 0.03p 97859072
11/09/2025 0.03p 0.03p 0.03p 0.03p 40849452
10/09/2025 0.03p 0.03p 0.03p 0.03p 198705600
09/09/2025 0.03p 0.03p 0.03p 0.03p 115537872
08/09/2025 0.03p 0.03p 0.03p 0.03p 125872456
05/09/2025 0.03p 0.03p 0.03p 0.03p 10390875
04/09/2025 0.03p 0.03p 0.03p 0.03p 158345408
03/09/2025 0.03p 0.03p 0.03p 0.03p 54141276
02/09/2025 0.03p 0.03p 0.03p 0.03p 148647488
01/09/2025 0.03p 0.03p 0.03p 0.03p 203891168
29/08/2025 0.03p 0.03p 0.03p 0.03p 246347216
28/08/2025 0.03p 0.03p 0.02p 0.03p 238764096
27/08/2025 0.03p 0.03p 0.03p 0.03p 340066496
26/08/2025 0.03p 0.04p 0.03p 0.03p 399424160
22/08/2025 0.03p 0.03p 0.03p 0.03p 240319428
21/08/2025 0.03p 0.03p 0.03p 0.03p 45165140
20/08/2025 0.03p 0.03p 0.03p 0.03p 173598656
19/08/2025 0.03p 0.03p 0.03p 0.03p 95535632
18/08/2025 0.03p 0.03p 0.03p 0.03p 103884952
15/08/2025 0.03p 0.03p 0.03p 0.03p 50507112
14/08/2025 0.03p 0.03p 0.03p 0.03p 39268344
13/08/2025 0.03p 0.03p 0.03p 0.03p 37377964
12/08/2025 0.03p 0.03p 0.03p 0.03p 125838040
11/08/2025 0.03p 0.03p 0.03p 0.03p 230586016
08/08/2025 0.03p 0.03p 0.03p 0.03p 62672640
07/08/2025 0.03p 0.03p 0.03p 0.03p 152275824
06/08/2025 0.03p 0.03p 0.03p 0.03p 740715456
05/08/2025 0.03p 0.03p 0.03p 0.03p 386010528
04/08/2025 0.02p 0.03p 0.02p 0.03p 746897024
01/08/2025 0.02p 0.02p 0.02p 0.02p 149208832
31/07/2025 0.03p 0.03p 0.02p 0.02p 145655808
30/07/2025 0.03p 0.03p 0.02p 0.03p 23833546
29/07/2025 0.02p 0.03p 0.02p 0.03p 243316608
28/07/2025 0.02p 0.03p 0.02p 0.02p 450606944
25/07/2025 0.02p 0.03p 0.02p 0.02p 255945984
24/07/2025 0.02p 0.03p 0.02p 0.02p 826983360
23/07/2025 0.02p 0.02p 0.02p 0.02p 202756256
22/07/2025 0.02p 0.02p 0.02p 0.02p 276245248
21/07/2025 0.02p 0.02p 0.02p 0.02p 604103488
18/07/2025 0.02p 0.02p 0.02p 0.02p 428764320
17/07/2025 0.02p 0.02p 0.02p 0.02p 386859616
16/07/2025 0.02p 0.03p 0.02p 0.02p 75923808
15/07/2025 0.02p 0.03p 0.02p 0.02p 321930816
14/07/2025 0.02p 0.03p 0.02p 0.02p 303927648
11/07/2025 0.03p 0.03p 0.02p 0.02p 244268864
10/07/2025 0.02p 0.03p 0.02p 0.03p 192389008
09/07/2025 0.03p 0.03p 0.02p 0.02p 368016512
08/07/2025 0.02p 0.03p 0.02p 0.03p 134835728
07/07/2025 0.03p 0.03p 0.02p 0.02p 257753600
04/07/2025 0.02p 0.03p 0.02p 0.03p 574052672
03/07/2025 0.02p 0.03p 0.02p 0.02p 362861792
02/07/2025 0.02p 0.03p 0.02p 0.02p 369890336
01/07/2025 0.03p 0.03p 0.02p 0.02p 257854880
30/06/2025 0.02p 0.03p 0.02p 0.03p 381414112
27/06/2025 0.03p 0.03p 0.02p 0.02p 1296700800
26/06/2025 0.03p 0.03p 0.03p 0.03p 276966688
25/06/2025 0.03p 0.03p 0.03p 0.03p 397591136
24/06/2025 0.03p 0.03p 0.03p 0.03p 1045088128
23/06/2025 0.04p 0.04p 0.03p 0.03p 952083264
20/06/2025 0.04p 0.04p 0.03p 0.04p 369829888
19/06/2025 0.04p 0.04p 0.03p 0.04p 441004160
18/06/2025 0.04p 0.04p 0.04p 0.04p 191298016
17/06/2025 0.04p 0.04p 0.03p 0.04p 372042080
16/06/2025 0.04p 0.04p 0.03p 0.04p 284505536
13/06/2025 0.04p 0.04p 0.03p 0.04p 96908392
12/06/2025 0.04p 0.04p 0.04p 0.04p 160403200
11/06/2025 0.04p 0.04p 0.03p 0.04p 510160736
10/06/2025 0.04p 0.04p 0.04p 0.04p 491014336
09/06/2025 0.04p 0.04p 0.04p 0.04p 267754832
06/06/2025 0.04p 0.04p 0.04p 0.04p 112609800
05/06/2025 0.04p 0.04p 0.04p 0.04p 355044832
04/06/2025 0.04p 0.05p 0.04p 0.04p 511837856
03/06/2025 0.05p 0.05p 0.04p 0.04p 211384016
02/06/2025 0.04p 0.05p 0.04p 0.05p 260550896
30/05/2025 0.04p 0.05p 0.04p 0.04p 343606848
29/05/2025 0.04p 0.05p 0.04p 0.04p 1330459008
28/05/2025 0.04p 0.04p 0.04p 0.04p 1157700992
27/05/2025 0.04p 0.04p 0.04p 0.04p 278835040
23/05/2025 0.04p 0.04p 0.04p 0.04p 778943951
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

*Close Price adjusted for both dividends and splits