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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.03	0.03	0.03	0.03	0.03	48.82M
August 14, 2025	0.03	0.03	0.03	0.03	0.03	39.77M
August 13, 2025	0.03	0.03	0.03	0.03	0.03	37.38M
August 12, 2025	0.03	0.03	0.03	0.03	0.03	125.84M
August 11, 2025	0.03	0.03	0.03	0.03	0.03	230.59M
August 08, 2025	0.03	0.03	0.03	0.03	0.03	62.67M
August 07, 2025	0.03	0.03	0.03	0.03	0.03	152.32M
August 06, 2025	0.03	0.03	0.03	0.03	0.03	740.72M
August 05, 2025	0.03	0.03	0.03	0.03	0.03	386.01M
August 04, 2025	0.02	0.03	0.03	0.03	0.02	746.9M
August 01, 2025	0.02	0.02	0.02	0.02	0.02	149.71M
July 31, 2025	0.02	0.02	0.02	0.03	0.02	145.66M
July 30, 2025	0.03	0.03	0.03	0.03	0.02	24.14M
July 29, 2025	0.03	0.03	0.03	0.03	0.02	243.32M
July 28, 2025	0.02	0.02	0.02	0.03	0.02	450.61M
July 25, 2025	0.02	0.02	0.02	0.03	0.02	255.95M
July 24, 2025	0.02	0.02	0.02	0.03	0.02	826.98M
July 23, 2025	0.02	0.02	0.02	0.02	0.02	202.76M
July 22, 2025	0.02	0.02	0.02	0.02	0.02	276.25M
July 21, 2025	0.02	0.02	0.02	0.02	0.02	604.1M
July 18, 2025	0.02	0.02	0.02	0.02	0.02	428.76M
July 17, 2025	0.02	0.02	0.02	0.02	0.02	386.86M
July 16, 2025	0.02	0.02	0.02	0.03	0.02	75.92M
July 15, 2025	0.02	0.02	0.02	0.03	0.02	321.93M
July 14, 2025	0.02	0.02	0.02	0.03	0.02	303.93M
July 11, 2025	0.03	0.02	0.02	0.03	0.02	244.27M
July 10, 2025	0.03	0.03	0.03	0.03	0.02	192.89M
July 09, 2025	0.03	0.02	0.02	0.03	0.02	368.02M
July 08, 2025	0.02	0.03	0.03	0.03	0.02	134.84M
July 07, 2025	0.03	0.02	0.02	0.03	0.02	257.75M
July 04, 2025	0.03	0.03	0.03	0.03	0.02	574.05M
July 03, 2025	0.03	0.02	0.02	0.03	0.02	362.86M
July 02, 2025	0.03	0.02	0.02	0.03	0.02	369.89M
July 01, 2025	0.02	0.02	0.02	0.03	0.02	257.85M
June 30, 2025	0.02	0.03	0.03	0.03	0.02	381.41M
June 27, 2025	0.03	0.02	0.02	0.03	0.02	1.3B
June 26, 2025	0.03	0.03	0.03	0.03	0.03	276.97M
June 25, 2025	0.03	0.03	0.03	0.03	0.03	397.59M
June 24, 2025	0.03	0.03	0.03	0.03	0.03	1.05B
June 23, 2025	0.03	0.03	0.03	0.04	0.03	952.08M
June 20, 2025	0.03	0.04	0.04	0.04	0.03	369.83M
June 19, 2025	0.04	0.04	0.04	0.04	0.03	441M
June 18, 2025	0.04	0.04	0.04	0.04	0.04	191.3M
June 17, 2025	0.03	0.04	0.04	0.04	0.03	372.04M
June 16, 2025	0.04	0.04	0.04	0.04	0.03	284.51M
June 13, 2025	0.04	0.04	0.04	0.04	0.03	96.91M
June 12, 2025	0.04	0.04	0.04	0.04	0.04	160.4M
June 11, 2025	0.04	0.04	0.04	0.04	0.03	510.16M
June 10, 2025	0.04	0.04	0.04	0.04	0.04	491.01M
June 09, 2025	0.04	0.04	0.04	0.04	0.04	267.75M
June 06, 2025	0.04	0.04	0.04	0.04	0.04	112.61M
June 05, 2025	0.04	0.04	0.04	0.04	0.04	355.04M
June 04, 2025	0.04	0.04	0.04	0.05	0.04	511.84M
June 03, 2025	0.04	0.04	0.04	0.05	0.04	211.38M
June 02, 2025	0.04	0.05	0.05	0.05	0.04	260.55M
May 30, 2025	0.05	0.04	0.04	0.05	0.04	343.61M
May 29, 2025	0.04	0.04	0.04	0.05	0.04	1.33B
May 28, 2025	0.04	0.04	0.04	0.04	0.04	1.16B
May 27, 2025	0.04	0.04	0.04	0.04	0.04	278.84M
May 23, 2025	0.04	0.04	0.04	0.04	0.04	778.94M

Mosman Oil and Gas Limited (MSMN.L) LSE