InvestSMART

Macarthur Minerals Limited (ASX: MIO) - Share Price

Current share price for MIO : $0.017 0.007 (29.17%)+

Macarthur Minerals Limited's current share price is $0.02. This constitutes a share price movement of -22.73% when compared to its closing share price of $0.02 seven days ago. Relative to today's opening stock price, the MIO stock price is down 0.007 or -29.17%.

MIO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.024 0.04 0.016 0.017 90,531 -0.007 (-29.17%)
Last Year (2025) 0.044 0.084 0.013 0.024 88,038 -0.02 (-45.45%)
This Financial Year (FY2027) 0.018 0.024 0.017 0.017 100,262 -0.001 (-5.56%)
Last Financial Year (FY2026) 0.016 0.084 0.015 0.018 80,983 0.002 (12.50%)

MIO Share Price History

Date Open High Low Close Volume Daily Movement
3 Mar 2011 1.66 1.7 1.66 1.68 109,673 0.02 (1.20%)
2 Mar 2011 1.69 1.7 1.66 1.66 128,063 -0.03 (-1.78%)
1 Mar 2011 1.605 1.68 1.605 1.605 119,065 0 (0%)
28 Feb 2011 1.615 1.62 1.605 1.615 35,513 0 (0%)
25 Feb 2011 1.65 1.65 1.61 1.615 39,321 -0.035 (-2.12%)
24 Feb 2011 1.62 1.68 1.615 1.65 59,538 0.03 (1.85%)
23 Feb 2011 1.67 1.69 1.63 1.63 127,915 -0.04 (-2.40%)
22 Feb 2011 1.75 1.76 1.695 1.72 225,268 -0.03 (-1.71%)
21 Feb 2011 1.695 1.73 1.67 1.73 58,583 0.035 (2.06%)
18 Feb 2011 1.68 1.75 1.67 1.695 166,264 0.015 (0.89%)
17 Feb 2011 1.69 1.69 1.65 1.67 239,321 -0.02 (-1.18%)
16 Feb 2011 1.635 1.69 1.62 1.685 666,792 0.05 (3.06%)
15 Feb 2011 1.63 1.645 1.62 1.635 4,647,620 0.005 (0.31%)
14 Feb 2011 1.61 1.65 1.605 1.62 621,735 0.01 (0.62%)
11 Feb 2011 1.605 1.65 1.605 1.61 551,302 0.005 (0.31%)
10 Feb 2011 1.635 1.635 1.61 1.62 707,248 -0.015 (-0.92%)
9 Feb 2011 1.59 1.7 1.59 1.645 389,594 0.055 (3.46%)
8 Feb 2011 1.56 1.575 1.56 1.57 173,912 0.01 (0.64%)
7 Feb 2011 1.54 1.56 1.535 1.55 403,971 0.01 (0.65%)
4 Feb 2011 1.53 1.55 1.53 1.535 232,152 0.005 (0.33%)
3 Feb 2011 1.54 1.55 1.53 1.535 76,010 -0.005 (-0.32%)
2 Feb 2011 1.58 1.585 1.55 1.56 75,548 -0.02 (-1.27%)
1 Feb 2011 1.63 1.63 1.575 1.575 83,045 -0.055 (-3.37%)
31 Jan 2011 1.615 1.615 1.525 1.615 190,962 0 (0%)
28 Jan 2011 1.605 1.625 1.605 1.615 81,537 0.01 (0.62%)

2401 - 2425 of 2645 results

Page 97 of 106

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.