Magmatic Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.026	0.027	0.026	0.027	0.027	14,911
2026-07-28	0.026	0.026	0.026	0.026	0.026	76,161
2026-07-27	0.026	0.026	0.021	0.025	0.025	970,778
2026-07-24	0.026	0.027	0.026	0.027	0.027	28,757
2026-07-23	0.029	0.029	0.027	0.027	0.027	214,760
2026-07-22	0.030	0.030	0.030	0.030	0.030	17,250
2026-07-21	0.028	0.029	0.027	0.029	0.029	325,206
2026-07-20	0.026	0.029	0.026	0.029	0.029	77,307
2026-07-17	0.030	0.030	0.030	0.030	0.030	17,500
2026-07-16	0.029	0.030	0.029	0.030	0.030	100,000
2026-07-15	0.027	0.030	0.027	0.030	0.030	1,040,971
2026-07-14	0.028	0.028	0.025	0.027	0.027	32,667
2026-07-13	0.029	0.029	0.029	0.029	0.029	0
2026-07-10	0.029	0.029	0.029	0.029	0.029	10,808
2026-07-09	0.028	0.028	0.028	0.028	0.028	140,995
2026-07-08	0.029	0.029	0.029	0.029	0.029	125,190
2026-07-07	0.029	0.029	0.029	0.029	0.029	113,950
2026-07-06	0.030	0.031	0.029	0.029	0.029	516,275
2026-07-03	0.029	0.029	0.029	0.029	0.029	265,690
2026-07-02	0.024	0.026	0.024	0.026	0.026	211,958
2026-07-01	0.023	0.024	0.023	0.024	0.024	156,178
2026-06-30	0.023	0.024	0.021	0.023	0.023	1,502,289
2026-06-29	0.025	0.025	0.022	0.023	0.023	471,596
2026-06-26	0.024	0.025	0.024	0.025	0.025	920,914
2026-06-25	0.027	0.029	0.024	0.025	0.025	1,614,299
2026-06-24	0.028	0.028	0.027	0.027	0.027	1,047,721
2026-06-23	0.029	0.030	0.028	0.028	0.028	1,047,326
2026-06-22	0.031	0.032	0.029	0.029	0.029	708,605
2026-06-19	0.031	0.031	0.030	0.030	0.030	317,807
2026-06-18	0.033	0.034	0.031	0.031	0.031	940,876
2026-06-17	0.033	0.035	0.033	0.034	0.034	1,514,139
2026-06-16	0.031	0.032	0.031	0.032	0.032	115,187
2026-06-15	0.032	0.032	0.031	0.031	0.031	427,103
2026-06-12	0.033	0.033	0.031	0.032	0.032	271,884
2026-06-11	0.035	0.035	0.032	0.033	0.033	242,791
2026-06-10	0.037	0.037	0.034	0.036	0.036	1,450,796
2026-06-09	0.040	0.040	0.037	0.037	0.037	509,937
2026-06-05	0.045	0.045	0.040	0.040	0.040	355,999
2026-06-04	0.050	0.050	0.045	0.046	0.046	870,566
2026-06-03	0.047	0.050	0.045	0.050	0.050	1,384,442
2026-06-02	0.042	0.050	0.042	0.046	0.046	1,284,465
2026-06-01	0.036	0.042	0.036	0.042	0.042	1,659,043
2026-05-29	0.034	0.035	0.034	0.035	0.035	25,000
2026-05-28	0.034	0.034	0.031	0.034	0.034	857,529
2026-05-27	0.037	0.037	0.035	0.037	0.037	1,276,766
2026-05-26	0.030	0.038	0.030	0.038	0.038	2,602,608
2026-05-25	0.029	0.031	0.029	0.031	0.031	652,989
2026-05-22	0.029	0.029	0.029	0.029	0.029	86,581
2026-05-21	0.029	0.029	0.028	0.028	0.028	232,976
2026-05-20	0.029	0.029	0.029	0.029	0.029	100,000
2026-05-19	0.028	0.029	0.028	0.028	0.028	507,933
2026-05-18	0.028	0.028	0.028	0.028	0.028	51,583
2026-05-15	0.029	0.029	0.028	0.028	0.028	133,581
2026-05-14	0.030	0.030	0.030	0.030	0.030	68,599
2026-05-13	0.030	0.030	0.028	0.030	0.030	169,584
2026-05-12	0.029	0.029	0.028	0.029	0.029	317,487
2026-05-11	0.030	0.030	0.028	0.028	0.028	612,329
2026-05-08	0.032	0.032	0.030	0.030	0.030	609,904
2026-05-07	0.031	0.032	0.030	0.032	0.032	412,462
2026-05-06	0.029	0.031	0.028	0.030	0.030	4,058,435

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.