ASX · MGA · stock
MetalsGrove Mining Limited (MGA) stock price history
Every ASX trading session of MetalsGrove Mining Limited from Jul 6, 2022 to Sep 29, 2026: 1,073 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGA adjusted close, 2022 to 2026
- A$0.2300
- All time high, 2022
- A$0.1500
- 52 week high, A$0.0560 low
- 1,073
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MGA key facts
- MetalsGrove Mining Limited (MGA) closed at A$0.0930 on Sep 29, 2026 on ASX.
- MGA's all time high close is A$0.2300, set on Sep 27, 2022; its all time low close is A$0.0308 on Apr 22, 2024.
- MGA's 52 week range is A$0.0560 to A$0.1500.
- MGA returned +50.0% over the year to Sep 29, 2026.
- Since Jul 6, 2022 MGA returned -36%, -10.0% a year compounded.
- MGA's deepest drawdown was -86.6% from Oct 5, 2022 to Apr 22, 2024.
- DataCedar holds 1,073 daily sessions of MGA history from Jul 6, 2022 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MGA price chart, 2022 to 2026
MGA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +2.2% |
| 6 months | -7.0% |
| Year to date | +12.0% |
| 1 year | +50.0% |
| 3 years | -22.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 6, 2022 | -35.9% |
| Compound annual growth, 4.2 years | -10.0% |
MGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2300 on Sep 27, 2022
- All time low close
- A$0.0308 on Apr 22, 2024
- 52 week high
- A$0.1500 on Feb 11, 2026
- 52 week low
- A$0.0560 on Oct 12, 2025
- Deepest drawdown
- -86.6% from Oct 5, 2022 to Apr 22, 2024, not yet recovered
- Best single session
- +119.0% on Sep 27, 2022
- Worst single session
- -23.1% on Apr 22, 2024
- Volatility, 1 year annualised
- 72.3%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2025, +57%
- Worst calendar year
- 2023, -51%
MGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 6, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0830 | A$0.1500 | A$0.0790 | A$0.0930 | +12.0% | 17.1M | 189 |
| 2025 | A$0.0530 | A$0.0930 | A$0.0430 | A$0.0830 | +56.6% | 21.3M | 253 |
| 2024 | A$0.0740 | A$0.1000 | A$0.0308 | A$0.0530 | -28.4% | 30.9M | 254 |
| 2023 | A$0.1500 | A$0.1900 | A$0.0630 | A$0.0740 | -50.7% | 17.5M | 252 |
| 2022 | A$0.1450 | A$0.3400 | A$0.0950 | A$0.1500 | n/a | 55.3M | 125 |
MGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0930 | +2.2% |
| August 2026 | A$0.0910 | 0.0% |
| July 2026 | A$0.0910 | 0.0% |
| June 2026 | A$0.0910 | -17.3% |
| May 2026 | A$0.1100 | +11.1% |
| April 2026 | A$0.0990 | -10.0% |
| March 2026 | A$0.1100 | -15.4% |
| February 2026 | A$0.1300 | +52.9% |
| January 2026 | A$0.0850 | +2.4% |
| December 2025 | A$0.0830 | +31.7% |
| November 2025 | A$0.0630 | 0.0% |
| October 2025 | A$0.0630 | +5.0% |
About the MGA data
Daily bars. 1,073 sessions from Jul 6, 2022 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MGA share price history
