Magmatic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.017	0.017	0.017	0.017	0.017	19,090
2026-10-20	0.018	0.020	0.017	0.020	0.020	1,015,064
2026-10-19	0.019	0.019	0.019	0.019	0.019	178,640
2026-10-16	0.020	0.020	0.020	0.020	0.020	149,938
2026-10-15	0.020	0.020	0.020	0.020	0.020	50
2026-10-14	0.021	0.021	0.020	0.020	0.020	257,350
2026-10-13	0.021	0.021	0.021	0.021	0.021	282,820
2026-10-12	0.022	0.022	0.022	0.022	0.022	107,551
2026-10-09	0.022	0.022	0.022	0.022	0.022	0
2026-10-08	0.022	0.022	0.022	0.022	0.022	12,000
2026-10-07	0.021	0.021	0.021	0.021	0.021	77,830
2026-10-06	0.022	0.022	0.022	0.022	0.022	51,471
2026-10-05	0.022	0.022	0.022	0.022	0.022	71,554
2026-10-02	0.019	0.021	0.019	0.021	0.021	2,147,603
2026-10-01	0.019	0.019	0.019	0.019	0.019	212
2026-09-30	0.019	0.019	0.019	0.019	0.019	78,231
2026-09-29	0.019	0.019	0.018	0.018	0.018	31,000
2026-09-28	0.018	0.018	0.018	0.018	0.018	50,000
2026-09-25	0.018	0.018	0.018	0.018	0.018	1,695,159
2026-09-24	0.019	0.019	0.019	0.019	0.019	366,504
2026-09-23	0.020	0.020	0.019	0.019	0.019	447,400
2026-09-22	0.020	0.021	0.020	0.021	0.021	180,582
2026-09-21	0.020	0.020	0.019	0.019	0.019	500,464
2026-09-18	0.020	0.020	0.020	0.020	0.020	0
2026-09-17	0.020	0.020	0.020	0.020	0.020	25,000
2026-09-16	0.021	0.021	0.020	0.020	0.020	168,240
2026-09-15	0.020	0.020	0.020	0.020	0.020	25,001
2026-09-14	0.020	0.020	0.019	0.020	0.020	805,631
2026-09-11	0.021	0.021	0.021	0.021	0.021	84,002
2026-09-10	0.020	0.020	0.020	0.020	0.020	359,780
2026-09-09	0.021	0.021	0.020	0.020	0.020	71,529
2026-09-08	0.021	0.021	0.021	0.021	0.021	461,312
2026-09-07	0.020	0.020	0.020	0.020	0.020	106,000
2026-09-04	0.020	0.020	0.020	0.020	0.020	0
2026-09-03	0.021	0.021	0.020	0.020	0.020	202,316
2026-09-02	0.021	0.021	0.021	0.021	0.021	162,365
2026-09-01	0.021	0.022	0.020	0.021	0.021	1,140,932
2026-08-31	0.020	0.023	0.020	0.022	0.022	648,240
2026-08-28	0.022	0.022	0.020	0.020	0.020	1,528,225
2026-08-27	0.026	0.026	0.020	0.022	0.022	1,068,121
2026-08-26	0.027	0.027	0.027	0.027	0.027	100,000
2026-08-25	0.027	0.028	0.027	0.028	0.028	207,132
2026-08-24	0.027	0.027	0.025	0.027	0.027	186,364
2026-08-21	0.027	0.028	0.026	0.028	0.028	288,725
2026-08-20	0.028	0.028	0.028	0.028	0.028	199,466
2026-08-19	0.028	0.028	0.027	0.027	0.027	82,539
2026-08-18	0.027	0.027	0.027	0.027	0.027	45,500
2026-08-17	0.028	0.028	0.026	0.026	0.026	115,981
2026-08-14	0.028	0.028	0.028	0.028	0.028	46,000
2026-08-13	0.026	0.027	0.026	0.027	0.027	524,199
2026-08-12	0.029	0.029	0.029	0.029	0.029	77,099
2026-08-11	0.027	0.027	0.026	0.026	0.026	87,769
2026-08-10	0.029	0.029	0.026	0.027	0.027	171,416
2026-08-07	0.028	0.028	0.028	0.028	0.028	0
2026-08-06	0.029	0.029	0.028	0.028	0.028	21,661
2026-08-05	0.029	0.029	0.028	0.029	0.029	149,185
2026-08-04	0.027	0.027	0.026	0.027	0.027	79,226
2026-08-03	0.025	0.026	0.025	0.026	0.026	104,425
2026-07-31	0.025	0.026	0.025	0.026	0.026	245,576
2026-07-30	0.026	0.026	0.025	0.025	0.025	191,800

Page 1 of 2 · 66 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.