Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-05 05:47:04 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MML) MEDUSA MINING LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for MML    Limits Next Section


Company Details for (MML) MEDUSA MINING LIMITED

Listing Code MML
Listing Name MEDUSA MINING LIMITED
GICS Sector Materials
ISIN Name MEDUSA MINING LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MML0


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for MML .. Tuesday 10th May 2022

MML is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.25 1 0.0
MAX 8.71 18,717,689 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MML    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (MML) MEDUSA MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Aug-31 Fri ### ### ### ### 519,972 0 ### ### 0.0
2018-Aug-30 Thu ### ### 0.345 0.345 9.0 9.0 0.0
2018-Aug-29 Wed ### ### ### ### 120,488 0 ### ### 0.0
2018-Aug-28 Tue ### ### ### ### 107,152 0 ### ### 0.0
2018-Aug-27 Mon ### ### ### ### ### ### 0.0
2018-Aug-24 Fri 0.375 0.375 ### ### 148,251 ### 14.8 14.8 0.0
2018-Aug-23 Thu ### ### 0.375 ### 15.9 15.9 0.0
2018-Aug-22 Wed ### ### 0.385 0.385 122,871 23,652 15.2 15.2 0.0
2018-Aug-21 Tue 0.4 0.41 ### ### 22.5 22.5 0.0
2018-Aug-20 Mon ### 0.425 ### 0.4 101,471 ### ### ### 0.0
2018-Aug-17 Fri ### ### ### ### 68,378 0 ### ### 0.0
2018-Aug-16 Thu 0.4 0.4 ### ### ### ### 0.0
2018-Aug-15 Wed 0.42 0.42 ### ### ### ### 0.0
2018-Aug-14 Tue 0.385 ### 0.385 ### 97.9 97.9 0.0
2018-Aug-13 Mon ### ### 0.385 0.385 5,420 1,043 ### ### 0.0
2018-Aug-10 Fri ### ### ### ### 0 0.0
2018-Aug-09 Thu ### 0.41 ### ### 69.7 69.7 0.0
2018-Aug-08 Wed 0.4 0.4 ### ### 62,187 ### ### ### 0.0
2018-Aug-07 Tue ### 0.4 0.385 0.4 57,680 ### ### ### 0.0
2018-Aug-06 Mon ### ### 0.385 ### 71.5 71.5 0.0
2018-Aug-03 Fri ### ### ### ### 13.1 13.1 0.0
2018-Aug-02 Thu ### 0.41 ### ### 70,924 ### ### ### 0.0
2018-Aug-01 Wed ### ### ### ### 434,826 0 98.5 98.5 0.0
2018-Jul-31 Tue 0.42 ### 0.345 ### 0.9 0.9 0.0
2018-Jul-30 Mon 0.45 ### 0.425 0.43 275,528 58,549 ### ### ###
2018-Jul-27 Fri 0.455 0.455 0.44 0.44 9.8 9.8 ###
2018-Jul-26 Thu ### ### 0.44 0.45 ### ### 0.0
2018-Jul-25 Wed 0.48 ### 0.48 0.49 87.7 87.7 ###
2018-Jul-24 Tue 0.475 0.5 0.47 ### ### ### 0.0
2018-Jul-23 Mon ### 0.49 0.46 0.49 112,671 ### 95.9 95.9 ###
2018-Jul-20 Fri 0.48 0.48 0.457 0.47 15.8 15.8 ###
2018-Jul-19 Thu 0.445 0.482 0.445 0.48 131,044 ### 97.4 97.4 0.0
2018-Jul-18 Wed 0.45 0.45 ### 0.45 68.7 68.7 0.0
2018-Jul-17 Tue 0.47 0.47 0.42 0.45 316,853 ### 8.4 8.4 0.0
2018-Jul-16 Mon 0.48 0.48 0.45 0.455 205,820 ### ### ### 0.0
2018-Jul-13 Fri 0.485 0.49 0.457 0.475 197,024 ### ### ### ###
2018-Jul-12 Thu 0.49 0.5 0.475 0.485 ### ### 0.0
2018-Jul-11 Wed 0.48 0.49 0.47 0.49 132,644 ### ### ### ###
2018-Jul-10 Tue 0.485 ### 0.48 0.49 81.9 81.9 ###
2018-Jul-09 Mon 0.49 ### 0.485 0.49 74.1 74.1 ###
2018-Jul-06 Fri 0.51 0.51 ### ### 132,286 ### ### ### 0.0
2018-Jul-05 Thu 0.49 0.5 0.49 ### 27,283 ### 83.2 83.2 0.0
2018-Jul-04 Wed 0.49 0.5 0.487 0.49 77.7 77.7 ###
2018-Jul-03 Tue 0.5 ### 0.48 0.5 111,659 ### 68.7 68.7 0.0
2018-Jul-02 Mon ### 0.5 0.49 0.49 261,880 ### 26.4 26.4 ###
2018-Jun-29 Fri 0.49 ### 0.49 0.5 793,145 194,320 ### ### 0.0
2018-Jun-28 Thu 0.485 0.5 0.485 0.5 149,943 73,846 89.0 89.0 0.0
2018-Jun-27 Wed 0.49 ### 0.48 0.485 369,680 88,723 ### ### 0.0
2018-Jun-26 Tue ### 0.52 ### ### ### ### 0.0
2018-Jun-25 Mon 0.51 ### 0.485 ### 196,371 ### ### ### 0.0
2018-Jun-22 Fri 0.52 0.53 0.485 0.51 288,946 146,640 19.6 19.6 ###
2018-Jun-21 Thu 0.54 0.54 ### ### 124,829 ### 6.0 6.0 0.0
2018-Jun-20 Wed 0.52 0.54 ### 0.525 248,027 ### ### ### 0.0
2018-Jun-19 Tue 0.525 0.54 0.51 0.51 426,856 ### ### ### ###
2018-Jun-18 Mon ### ### ### 0.545 2.0 2.0 0.0
2018-Jun-15 Fri ### ### ### ### ### ### 0.0
2018-Jun-14 Thu ### ### ### ### 151,641 0 75.5 75.5 0.0
2018-Jun-13 Wed ### ### ### ### 139,257 0 ### ### 0.0
2018-Jun-12 Tue ### ### ### ### 191,823 0 10.6 10.6 0.0
2018-Jun-08 Fri 0.625 0.645 ### ### 86.6 86.6 0.0
2018-Jun-07 Thu ### ### 0.625 ### ### ### 0.0
2018-Jun-06 Wed 0.645 ### ### ### 422,950 0 ### ### 0.0
2018-Jun-05 Tue ### 0.645 ### 0.645 648,820 209,244 ### ### ###
2018-Jun-04 Mon ### ### 0.58 ### 14.3 14.3 0.0
2018-Jun-01 Fri 0.57 0.625 0.56 ### 459,540 272,277 ### ### 0.0
2018-May-31 Thu ### 0.57 0.56 ### 232,650 131,447 ### ### 0.0
2018-May-30 Wed 0.56 ### 0.55 ### ### ### 0.0
2018-May-29 Tue 0.555 ### 0.55 0.56 ### ### ###
2018-May-28 Mon 0.555 ### 0.552 ### ### ### 0.0
2018-May-25 Fri 0.57 0.57 0.555 ### 107,972 ### 22.7 22.7 0.0
2018-May-24 Thu 0.56 0.575 0.56 0.575 ### ### ###
2018-May-23 Wed 0.58 0.58 0.555 ### 92,225 ### ### ### 0.0
2018-May-22 Tue 0.56 0.575 0.56 0.57 ### ### ###
2018-May-21 Mon 0.58 0.58 0.57 0.58 85,750 ### 70.1 70.1 ###
2018-May-18 Fri 0.56 0.57 0.555 0.57 85.6 85.6 ###
2018-May-17 Thu 0.55 0.58 0.545 0.58 ### ### ###
2018-May-16 Wed 0.555 0.56 0.55 0.56 79.3 79.3 ###
2018-May-15 Tue 0.55 0.56 0.55 0.56 87.1 87.1 ###
2018-May-14 Mon 0.56 0.57 0.555 ### 242,072 ### ### ### 0.0
2018-May-11 Fri 0.56 0.58 0.56 0.575 31,076 ### 89.2 89.2 ###
2018-May-10 Thu 0.545 0.58 0.545 0.58 ### ### ###
2018-May-09 Wed 0.55 ### 0.54 ### ### ### 0.0
2018-May-08 Tue 0.56 0.56 0.55 0.55 20.9 20.9 ###
2018-May-07 Mon 0.555 ### 0.55 ### 149,453 ### 85.9 85.9 0.0
2018-May-04 Fri ### 0.555 ### 0.555 ### ### ###
2018-May-03 Thu 0.55 0.55 ### ### 99,520 ### ### ### 0.0
2018-May-02 Wed 0.555 0.56 0.555 0.56 17,442 9,723 77.8 77.8 ###
2018-May-01 Tue 0.555 0.56 0.545 0.56 146,544 ### ### ### ###
2018-Apr-30 Mon 0.55 0.57 0.55 0.56 78,955 ### ### ### ###
2018-Apr-27 Fri 0.57 0.57 0.55 0.555 ### ### ###
2018-Apr-26 Thu 0.55 0.57 0.55 ### ### ### 0.0
2018-Apr-24 Tue ### 0.57 0.55 0.55 192,341 ### ### ### ###
2018-Apr-23 Mon 0.55 0.58 0.55 0.575 210,653 ### ### ### ###
2018-Apr-20 Fri 0.54 ### 0.54 0.56 93.3 93.3 ###
2018-Apr-19 Thu 0.54 0.56 0.54 0.555 410,080 225,544 88.1 88.1 ###
2018-Apr-18 Wed 0.54 0.56 0.53 0.54 40,889 22,284 68.2 68.2 0.0
2018-Apr-17 Tue 0.55 0.56 0.55 0.56 ### ### ###
2018-Apr-16 Mon 0.55 0.57 0.55 ### 90.7 90.7 0.0
2018-Apr-13 Fri 0.55 0.585 0.54 0.585 183,351 ### 94.7 94.7 ###
2018-Apr-12 Thu 0.57 0.585 0.56 0.585 ### ### ###
2018-Apr-11 Wed 0.56 0.58 0.56 ### 79.8 79.8 0.0
2018-Apr-10 Tue 0.56 0.575 0.56 0.575 28,178 ### ### ### ###
2018-Apr-09 Mon 0.55 0.58 0.55 0.58 95.6 95.6 ###
2018-Apr-06 Fri 0.54 0.58 0.54 0.56 91.3 91.3 ###
2018-Apr-05 Thu 0.56 0.575 0.54 0.555 96,645 53,879 ### ### ###
2018-Apr-04 Wed 0.555 0.57 0.555 0.57 ### ### ###
2018-Apr-03 Tue 0.58 0.59 0.555 0.555 ### ### ###
2018-Mar-29 Thu ### ### 0.555 0.555 136,154 37,782 ### ### ###
2018-Mar-28 Wed ### ### 0.57 0.58 14.4 14.4 ###
2018-Mar-27 Tue 0.59 ### 0.57 ### 676,152 ### 82.3 82.3 0.0
2018-Mar-26 Mon 0.58 ### 0.555 0.59 83.1 83.1 0.0
2018-Mar-23 Fri 0.525 ### 0.52 ### ### ### 0.0
2018-Mar-22 Thu 0.56 0.57 0.52 0.52 3.8 3.8 0.0
2018-Mar-21 Wed 0.54 0.56 0.54 0.55 ### ### ###
2018-Mar-20 Tue 0.525 0.582 0.525 0.55 95.2 95.2 ###
2018-Mar-19 Mon 0.53 ### 0.5 0.52 23.0 23.0 0.0
2018-Mar-16 Fri 0.57 0.577 0.54 0.54 5.5 5.5 0.0
2018-Mar-15 Thu ### ### ### 0.59 ### ### 0.0
2018-Mar-14 Wed 0.57 ### 0.55 ### 92.9 92.9 0.0
2018-Mar-13 Tue 0.54 0.56 0.53 0.56 92.6 92.6 ###
2018-Mar-12 Mon 0.53 0.56 0.52 0.52 544,283 ### ### ### 0.0
2018-Mar-09 Fri ### 0.53 ### 0.52 88.1 88.1 0.0
2018-Mar-08 Thu 0.49 ### 0.49 ### 88.1 88.1 0.0
2018-Mar-07 Wed 0.48 0.5 0.472 0.49 357,442 ### ### ### ###
2018-Mar-06 Tue 0.47 0.48 ### ### 447,989 ### 25.4 25.4 0.0
2018-Mar-05 Mon 0.45 ### 0.45 ### 92.3 92.3 0.0
2018-Mar-02 Fri ### 0.442 ### 0.44 80.6 80.6 ###
2018-Mar-01 Thu 0.46 0.46 0.43 ### ### ### 0.0
2018-Feb-28 Wed ### 0.46 ### 0.46 16,640 3,827 95.0 95.0 0.0
2018-Feb-27 Tue 0.425 0.46 0.425 0.45 206,352 ### ### ### 0.0
2018-Feb-26 Mon ### 0.44 0.43 0.43 123,773 53,841 ### ### ###
2018-Feb-23 Fri ### 0.44 ### ### 63.3 63.3 0.0
2018-Feb-22 Thu 0.42 0.44 0.42 ### ### ### 0.0
2018-Feb-21 Wed 0.45 0.45 ### 0.43 408,859 ### 9.8 9.8 ###
2018-Feb-20 Tue 0.43 0.44 0.43 0.44 ### ### ###
2018-Feb-19 Mon 0.445 0.445 0.43 0.43 78,150 ### 12.0 12.0 ###
2018-Feb-16 Fri 0.44 0.47 ### 0.45 152,379 ### ### ### 0.0
2018-Feb-15 Thu 0.43 0.44 0.43 0.44 ### ### ###
2018-Feb-14 Wed ### 0.42 ### ### 74.8 74.8 0.0
2018-Feb-13 Tue 0.41 0.42 0.41 0.42 52,657 21,852 84.8 84.8 ###
2018-Feb-12 Mon 0.41 ### ### 0.41 ### ### ###
2018-Feb-09 Fri 0.4 0.42 0.4 0.42 88.9 88.9 ###
2018-Feb-08 Thu 0.41 ### ### 0.41 123,257 0 ### ### ###
2018-Feb-07 Wed ### 0.425 ### ### ### ### 0.0
2018-Feb-06 Tue 0.43 0.43 0.41 0.425 385,227 ### ### ### ###
2018-Feb-05 Mon ### 0.445 0.43 0.44 540,723 ### 88.0 88.0 ###
2018-Feb-02 Fri 0.445 0.46 0.44 0.45 79.7 79.7 0.0
2018-Feb-01 Thu 0.46 0.46 0.43 0.45 ### ### 0.0
2018-Jan-31 Wed 0.48 0.49 ### ### 339,175 ### 17.1 17.1 0.0
2018-Jan-30 Tue ### 0.5 0.49 0.49 79,676 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 05:47:04 thru 2024-05-05 05:47:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000