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
01/02/2024 0.02p 0.02p 0.02p 0.02p 347544576
31/01/2024 0.02p 0.02p 0.02p 0.02p 622312896
30/01/2024 0.02p 0.03p 0.02p 0.02p 1619202304
29/01/2024 0.01p 0.02p 0.01p 0.02p 1504307456
26/01/2024 0.01p 0.02p 0.01p 0.01p 733555712
25/01/2024 0.02p 0.02p 0.01p 0.01p 685177408
24/01/2024 0.02p 0.02p 0.01p 0.02p 411278528
23/01/2024 0.02p 0.02p 0.01p 0.02p 1214280448
22/01/2024 0.02p 0.02p 0.02p 0.02p 2792982528
19/01/2024 0.01p 0.02p 0.01p 0.02p 3665229056
18/01/2024 0.01p 0.01p 0.01p 0.01p 464856352
17/01/2024 0.01p 0.01p 0.01p 0.01p 274151968
16/01/2024 0.01p 0.01p 0.01p 0.01p 153968048
15/01/2024 0.01p 0.01p 0.01p 0.01p 473631104
12/01/2024 0.01p 0.01p 0.01p 0.01p 151647424
11/01/2024 0.01p 0.01p 0.01p 0.01p 460212256
10/01/2024 0.01p 0.01p 0.01p 0.01p 294616512
09/01/2024 0.01p 0.02p 0.01p 0.01p 610753984
08/01/2024 0.01p 0.01p 0.01p 0.01p 1188033408
05/01/2024 0.01p 0.01p 0.01p 0.01p 136744592
04/01/2024 0.02p 0.02p 0.01p 0.01p 705850240
03/01/2024 0.01p 0.02p 0.01p 0.02p 827504320
02/01/2024 0.01p 0.01p 0.01p 0.01p 157139648
29/12/2023 0.01p 0.01p 0.01p 0.01p 115877015
28/12/2023 0.01p 0.01p 0.01p 0.01p 19791412
27/12/2023 0.01p 0.01p 0.01p 0.01p 143263760
22/12/2023 0.01p 0.01p 0.01p 0.01p 11996847
21/12/2023 0.01p 0.01p 0.01p 0.01p 81545104
20/12/2023 0.01p 0.01p 0.01p 0.01p 85009008
19/12/2023 0.01p 0.01p 0.01p 0.01p 26040920
18/12/2023 0.01p 0.01p 0.01p 0.01p 65352256
15/12/2023 0.01p 0.01p 0.01p 0.01p 30407290
14/12/2023 0.01p 0.01p 0.01p 0.01p 31974744
13/12/2023 0.01p 0.01p 0.01p 0.01p 43962080
12/12/2023 0.01p 0.01p 0.01p 0.01p 47266976
11/12/2023 0.01p 0.01p 0.01p 0.01p 78038584
08/12/2023 0.01p 0.01p 0.01p 0.01p 20624778
07/12/2023 0.01p 0.01p 0.01p 0.01p 75416560
06/12/2023 0.01p 0.01p 0.01p 0.01p 29263680
05/12/2023 0.01p 0.01p 0.01p 0.01p 33859060
04/12/2023 0.01p 0.01p 0.01p 0.01p 125264432
01/12/2023 0.01p 0.01p 0.01p 0.01p 92239736
30/11/2023 0.01p 0.01p 0.01p 0.01p 94998008
29/11/2023 0.02p 0.02p 0.01p 0.01p 2045560960
28/11/2023 0.02p 0.02p 0.02p 0.02p 40412048
27/11/2023 0.02p 0.02p 0.02p 0.02p 35154788
24/11/2023 0.02p 0.02p 0.02p 0.02p 30942854
23/11/2023 0.02p 0.02p 0.02p 0.02p 24769100
22/11/2023 0.02p 0.02p 0.02p 0.02p 29590192
21/11/2023 0.02p 0.02p 0.02p 0.02p 39655544
20/11/2023 0.02p 0.02p 0.02p 0.02p 18088596
17/11/2023 0.02p 0.02p 0.02p 0.02p 69586616
16/11/2023 0.02p 0.02p 0.02p 0.02p 64047164
15/11/2023 0.02p 0.02p 0.02p 0.02p 22645478
14/11/2023 0.02p 0.02p 0.02p 0.02p 4036219
13/11/2023 0.02p 0.02p 0.02p 0.02p 8382429
10/11/2023 0.02p 0.02p 0.02p 0.02p 35255464
09/11/2023 0.02p 0.02p 0.02p 0.02p 11242305
08/11/2023 0.02p 0.02p 0.02p 0.02p 50986800
07/11/2023 0.02p 0.02p 0.02p 0.02p 16116597
06/11/2023 0.02p 0.02p 0.02p 0.02p 155921904
03/11/2023 0.02p 0.02p 0.02p 0.02p 77616680
02/11/2023 0.02p 0.02p 0.02p 0.02p 101816848
01/11/2023 0.02p 0.02p 0.02p 0.02p 199856368
31/10/2023 0.02p 0.02p 0.02p 0.02p 27019136
30/10/2023 0.02p 0.02p 0.02p 0.02p 43990864
27/10/2023 0.02p 0.02p 0.02p 0.02p 248225200
26/10/2023 0.02p 0.02p 0.02p 0.02p 177614128
25/10/2023 0.02p 0.02p 0.02p 0.02p 117195432
24/10/2023 0.02p 0.02p 0.02p 0.02p 7410241
23/10/2023 0.02p 0.02p 0.02p 0.02p 61978404
20/10/2023 0.02p 0.02p 0.02p 0.02p 121489776
19/10/2023 0.02p 0.02p 0.02p 0.02p 34677428
18/10/2023 0.02p 0.02p 0.02p 0.02p 11530577
17/10/2023 0.03p 0.03p 0.02p 0.02p 153848000
16/10/2023 0.02p 0.03p 0.02p 0.03p 1062265536
13/10/2023 0.02p 0.02p 0.02p 0.02p 8703613
12/10/2023 0.02p 0.02p 0.02p 0.02p 28177304
11/10/2023 0.02p 0.02p 0.02p 0.02p 24527248
10/10/2023 0.02p 0.02p 0.02p 0.02p 4878069
09/10/2023 0.02p 0.02p 0.02p 0.02p 19616264
06/10/2023 0.02p 0.02p 0.02p 0.02p 11407272
05/10/2023 0.02p 0.02p 0.02p 0.02p 73564304
04/10/2023 0.02p 0.02p 0.02p 0.02p 47501732
03/10/2023 0.02p 0.02p 0.02p 0.02p 241638640
02/10/2023 0.02p 0.02p 0.02p 0.02p 124675448
29/09/2023 0.02p 0.02p 0.02p 0.02p 100969640
28/09/2023 0.02p 0.02p 0.02p 0.02p 75431776
27/09/2023 0.02p 0.02p 0.02p 0.02p 37833328
26/09/2023 0.02p 0.02p 0.02p 0.02p 16379754
25/09/2023 0.03p 0.03p 0.02p 0.02p 102870560
22/09/2023 0.02p 0.03p 0.02p 0.03p 148582464
21/09/2023 0.02p 0.03p 0.02p 0.02p 111609072
20/09/2023 0.03p 0.03p 0.02p 0.02p 79382600
19/09/2023 0.02p 0.03p 0.02p 0.03p 83423128
18/09/2023 0.03p 0.03p 0.02p 0.02p 88757448
15/09/2023 0.03p 0.03p 0.03p 0.03p 47713712
14/09/2023 0.03p 0.03p 0.03p 0.03p 232909776
13/09/2023 0.03p 0.03p 0.03p 0.03p 129228840
12/09/2023 0.03p 0.03p 0.03p 0.03p 329988672
11/09/2023 0.03p 0.03p 0.03p 0.03p 105685304
08/09/2023 0.03p 0.03p 0.03p 0.03p 392949920
07/09/2023 0.03p 0.04p 0.03p 0.03p 732339200
06/09/2023 0.02p 0.04p 0.02p 0.03p 1387188864
05/09/2023 0.03p 0.03p 0.02p 0.02p 126139216
04/09/2023 0.03p 0.03p 0.02p 0.03p 177523152
01/09/2023 0.03p 0.03p 0.02p 0.03p 50359792
31/08/2023 0.03p 0.03p 0.02p 0.03p 102693808
30/08/2023 0.02p 0.03p 0.02p 0.03p 41577360
29/08/2023 0.02p 0.03p 0.02p 0.02p 91171264
25/08/2023 0.02p 0.02p 0.02p 0.02p 23744950
24/08/2023 0.02p 0.02p 0.02p 0.02p 134392976
23/08/2023 0.03p 0.03p 0.02p 0.02p 50027744
22/08/2023 0.03p 0.03p 0.02p 0.03p 27477416
21/08/2023 0.03p 0.03p 0.02p 0.03p 18615864
18/08/2023 0.03p 0.03p 0.02p 0.03p 41511880
17/08/2023 0.03p 0.03p 0.03p 0.03p 12767544
16/08/2023 0.03p 0.03p 0.03p 0.03p 26803924
15/08/2023 0.03p 0.03p 0.03p 0.03p 24838166
14/08/2023 0.03p 0.03p 0.03p 0.03p 81952264
11/08/2023 0.03p 0.03p 0.02p 0.03p 217145840
10/08/2023 0.03p 0.03p 0.03p 0.03p 70675816
09/08/2023 0.03p 0.03p 0.03p 0.03p 47660116
08/08/2023 0.03p 0.03p 0.03p 0.03p 28792256
07/08/2023 0.03p 0.03p 0.03p 0.03p 22256404
04/08/2023 0.03p 0.03p 0.03p 0.03p 51319604
03/08/2023 0.03p 0.03p 0.03p 0.03p 37129404
02/08/2023 0.03p 0.03p 0.03p 0.03p 23580868
01/08/2023 0.03p 0.03p 0.03p 0.03p 37896672
31/07/2023 0.03p 0.03p 0.03p 0.03p 21002716
28/07/2023 0.03p 0.04p 0.03p 0.03p 291908640
27/07/2023 0.03p 0.04p 0.03p 0.03p 52730104
26/07/2023 0.03p 0.03p 0.03p 0.03p 30103982
25/07/2023 0.03p 0.04p 0.03p 0.03p 51431936
24/07/2023 0.03p 0.04p 0.03p 0.03p 37317080
21/07/2023 0.03p 0.03p 0.03p 0.03p 24979308
20/07/2023 0.03p 0.03p 0.03p 0.03p 48845640
19/07/2023 0.03p 0.04p 0.03p 0.03p 72878032
18/07/2023 0.03p 0.04p 0.03p 0.03p 36964456
17/07/2023 0.04p 0.04p 0.03p 0.03p 182970288
14/07/2023 0.04p 0.04p 0.03p 0.04p 70067560
13/07/2023 0.05p 0.05p 0.03p 0.04p 1510535936
12/07/2023 0.05p 0.05p 0.05p 0.05p 10167156
11/07/2023 0.05p 0.05p 0.05p 0.05p 6707877
10/07/2023 0.05p 0.05p 0.05p 0.05p 4632467
07/07/2023 0.05p 0.05p 0.05p 0.05p 9676260
06/07/2023 0.05p 0.05p 0.05p 0.05p 10122115
05/07/2023 0.06p 0.06p 0.05p 0.05p 61876172
04/07/2023 0.06p 0.06p 0.05p 0.06p 6460902
03/07/2023 0.06p 0.06p 0.05p 0.06p 3942090
30/06/2023 0.06p 0.06p 0.05p 0.06p 14115986
29/06/2023 0.05p 0.06p 0.05p 0.06p 52333016
28/06/2023 0.05p 0.05p 0.05p 0.05p 10842867
27/06/2023 0.05p 0.05p 0.05p 0.05p 62857156
26/06/2023 0.06p 0.06p 0.05p 0.05p 23875308
23/06/2023 0.06p 0.06p 0.05p 0.05p 102966072
22/06/2023 0.06p 0.06p 0.06p 0.06p 13882156
21/06/2023 0.06p 0.06p 0.05p 0.06p 24599002
20/06/2023 0.06p 0.06p 0.05p 0.06p 8201944
19/06/2023 0.06p 0.06p 0.05p 0.06p 41795224
16/06/2023 0.06p 0.06p 0.05p 0.05p 61466740
15/06/2023 0.06p 0.06p 0.06p 0.06p 37615428
14/06/2023 0.06p 0.06p 0.06p 0.06p 26756180
13/06/2023 0.06p 0.06p 0.06p 0.06p 4129992
12/06/2023 0.06p 0.06p 0.06p 0.06p 7398378
09/06/2023 0.06p 0.06p 0.06p 0.06p 15199465
08/06/2023 0.06p 0.06p 0.06p 0.06p 10504031
07/06/2023 0.06p 0.06p 0.06p 0.06p 10577860
06/06/2023 0.06p 0.07p 0.06p 0.06p 11756484
05/06/2023 0.06p 0.07p 0.06p 0.06p 94286360
02/06/2023 0.06p 0.06p 0.06p 0.06p 14737961
01/06/2023 0.06p 0.06p 0.05p 0.06p 99332744
31/05/2023 0.06p 0.06p 0.06p 0.06p 141934016
30/05/2023 0.06p 0.06p 0.06p 0.06p 5377490
26/05/2023 0.06p 0.06p 0.06p 0.06p 60299408
25/05/2023 0.06p 0.06p 0.06p 0.06p 31500266
24/05/2023 0.06p 0.06p 0.06p 0.06p 10192697
23/05/2023 0.06p 0.06p 0.06p 0.06p 95388784
22/05/2023 0.06p 0.07p 0.06p 0.06p 132198968
19/05/2023 0.06p 0.07p 0.06p 0.06p 17190840
18/05/2023 0.07p 0.07p 0.06p 0.06p 121059144
17/05/2023 0.06p 0.07p 0.06p 0.07p 15544332
16/05/2023 0.07p 0.07p 0.06p 0.06p 38466088
15/05/2023 0.07p 0.07p 0.06p 0.07p 69184608
12/05/2023 0.07p 0.07p 0.06p 0.07p 18475566
11/05/2023 0.07p 0.07p 0.06p 0.07p 112138176
10/05/2023 0.07p 0.07p 0.07p 0.07p 77153120
09/05/2023 0.07p 0.07p 0.07p 0.07p 191776704
05/05/2023 0.07p 0.08p 0.07p 0.07p 307013737
04/05/2023 0.09p 0.09p 0.07p 0.07p 952718592
03/05/2023 0.08p 0.08p 0.08p 0.08p 263793184
02/05/2023 0.08p 0.09p 0.07p 0.08p 397293184
28/04/2023 0.07p 0.08p 0.07p 0.07p 134561877
27/04/2023 0.07p 0.07p 0.07p 0.07p 131997568
26/04/2023 0.08p 0.08p 0.07p 0.07p 573532096
25/04/2023 0.07p 0.08p 0.07p 0.08p 267929296
24/04/2023 0.08p 0.08p 0.07p 0.07p 120171936
21/04/2023 0.07p 0.08p 0.07p 0.08p 143980880
20/04/2023 0.08p 0.08p 0.07p 0.07p 212359376
19/04/2023 0.08p 0.08p 0.07p 0.08p 314766944

*Close Price adjusted for both dividends and splits