Mosman Oil and Gas Limited - MSMN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.02	0.03	0.03	0.03	0.02	248.86M
November 06, 2025	0.02	0.03	0.03	0.03	0.02	248.48M
November 05, 2025	0.02	0.02	0.02	0.03	0.02	479.3M
November 04, 2025	0.02	0.02	0.02	0.03	0.02	448.25M
November 03, 2025	0.02	0.02	0.02	0.02	0.02	301.98M
October 31, 2025	0.02	0.02	0.02	0.03	0.02	1.02B
October 30, 2025	0.02	0.02	0.02	0.02	0.02	241.82M
October 29, 2025	0.02	0.02	0.02	0.02	0.02	387.73M
October 28, 2025	0.02	0.02	0.02	0.02	0.02	344.38M
October 27, 2025	0.02	0.02	0.02	0.02	0.02	381.76M
October 24, 2025	0.02	0.02	0.02	0.02	0.02	782.11M
October 23, 2025	0.02	0.02	0.02	0.02	0.02	194.1M
October 22, 2025	0.02	0.02	0.02	0.02	0.02	946.28M
October 21, 2025	0.02	0.02	0.02	0.02	0.02	679.12M
October 20, 2025	0.02	0.02	0.02	0.02	0.02	1.7B
October 17, 2025	0.03	0.02	0.02	0.03	0.02	3.77B
October 16, 2025	0.03	0.03	0.03	0.03	0.03	247.04M
October 15, 2025	0.03	0.03	0.03	0.03	0.03	104.26M
October 14, 2025	0.03	0.03	0.03	0.03	0.03	180.28M
October 13, 2025	0.03	0.03	0.03	0.04	0.03	676.13M
October 10, 2025	0.03	0.03	0.03	0.03	0.03	248.57M
October 09, 2025	0.03	0.03	0.03	0.04	0.03	868.32M
October 08, 2025	0.03	0.03	0.03	0.03	0.03	139.85M
October 07, 2025	0.03	0.03	0.03	0.03	0.03	122.84M
October 06, 2025	0.03	0.03	0.03	0.03	0.03	267.47M
October 03, 2025	0.03	0.03	0.03	0.03	0.03	224.64M
October 02, 2025	0.03	0.03	0.03	0.03	0.03	180.18M
October 01, 2025	0.03	0.03	0.03	0.03	0.03	230.05M
September 30, 2025	0.03	0.03	0.03	0.03	0.03	384.01M
September 29, 2025	0.03	0.03	0.03	0.04	0.03	839.82M
September 26, 2025	0.03	0.03	0.03	0.03	0.03	408.02M
September 25, 2025	0.04	0.03	0.03	0.04	0.03	137.38M
September 24, 2025	0.03	0.04	0.04	0.04	0.03	194.49M
September 23, 2025	0.03	0.03	0.03	0.04	0.03	276.99M
September 22, 2025	0.04	0.04	0.04	0.04	0.03	233.87M
September 19, 2025	0.03	0.03	0.03	0.04	0.03	573.57M
September 18, 2025	0.03	0.03	0.03	0.04	0.02	3.71B
September 17, 2025	0.03	0.03	0.03	0.03	0.02	144.08M
September 16, 2025	0.03	0.03	0.03	0.03	0.03	126.56M
September 15, 2025	0.03	0.03	0.03	0.03	0.03	162.92M
September 12, 2025	0.03	0.03	0.03	0.03	0.03	97.86M
September 11, 2025	0.03	0.03	0.03	0.03	0.03	41.37M
September 10, 2025	0.03	0.03	0.03	0.03	0.03	198.71M
September 09, 2025	0.03	0.03	0.03	0.03	0.03	115.54M
September 08, 2025	0.03	0.03	0.03	0.03	0.03	126.02M
September 05, 2025	0.03	0.03	0.03	0.03	0.03	10.88M
September 04, 2025	0.03	0.03	0.03	0.03	0.03	244.17M
September 03, 2025	0.03	0.03	0.03	0.03	0.03	54.14M
September 02, 2025	0.03	0.03	0.03	0.03	0.03	148.65M
September 01, 2025	0.03	0.03	0.03	0.03	0.03	203.89M
August 29, 2025	0.03	0.03	0.03	0.03	0.03	246.35M
August 28, 2025	0.03	0.03	0.03	0.03	0.02	258.09M
August 27, 2025	0.03	0.03	0.03	0.03	0.02	340.07M
August 26, 2025	0.03	0.03	0.03	0.04	0.03	401.3M
August 22, 2025	0.03	0.03	0.03	0.03	0.03	240.32M
August 21, 2025	0.03	0.03	0.03	0.03	0.03	45.53M
August 20, 2025	0.03	0.03	0.03	0.03	0.03	173.98M
August 19, 2025	0.03	0.03	0.03	0.03	0.03	97.12M
August 18, 2025	0.03	0.03	0.03	0.03	0.03	103.88M
August 15, 2025	0.03	0.03	0.03	0.03	0.03	48.82M

Mosman Oil and Gas Limited (MSMN.L) LSE