Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.018	0.018	0.017	0.017	0.017	681,321
2026-07-28	0.019	0.020	0.018	0.018	0.018	91,800
2026-07-27	0.018	0.018	0.018	0.018	0.018	296,607
2026-07-24	0.018	0.018	0.018	0.018	0.018	58,635
2026-07-23	0.019	0.019	0.018	0.018	0.018	218,411
2026-07-22	0.021	0.021	0.020	0.020	0.020	193,075
2026-07-21	0.020	0.022	0.019	0.021	0.021	321,800
2026-07-20	0.019	0.019	0.018	0.018	0.018	197,193
2026-07-17	0.018	0.018	0.018	0.018	0.018	0
2026-07-16	0.018	0.018	0.017	0.018	0.018	951,561
2026-07-15	0.018	0.018	0.018	0.018	0.018	50,000
2026-07-14	0.018	0.019	0.018	0.018	0.018	230,336
2026-07-13	0.018	0.019	0.018	0.019	0.019	176,055
2026-07-10	0.019	0.019	0.019	0.019	0.019	69,349
2026-07-09	0.018	0.019	0.018	0.019	0.019	562,772
2026-07-08	0.019	0.019	0.018	0.018	0.018	206,517
2026-07-07	0.019	0.020	0.017	0.017	0.017	1,158,235
2026-07-06	0.020	0.020	0.019	0.019	0.019	363,431
2026-07-03	0.019	0.021	0.019	0.021	0.021	1,602,547
2026-07-02	0.018	0.019	0.018	0.018	0.018	107,817
2026-07-01	0.017	0.018	0.017	0.017	0.017	377,344
2026-06-30	0.017	0.018	0.016	0.016	0.016	1,408,350
2026-06-29	0.019	0.020	0.017	0.018	0.018	2,526,009
2026-06-26	0.021	0.021	0.019	0.019	0.019	1,248,499
2026-06-25	0.022	0.022	0.021	0.021	0.021	466,544
2026-06-24	0.021	0.022	0.021	0.022	0.022	13,132
2026-06-23	0.025	0.025	0.022	0.022	0.022	1,462,610
2026-06-22	0.025	0.025	0.024	0.025	0.025	967,283
2026-06-19	0.025	0.026	0.025	0.025	0.025	452,483
2026-06-18	0.026	0.026	0.026	0.026	0.026	176,978
2026-06-17	0.026	0.027	0.026	0.026	0.026	347,167
2026-06-16	0.025	0.026	0.025	0.026	0.026	146,201
2026-06-15	0.025	0.026	0.025	0.025	0.025	127,172
2026-06-12	0.027	0.027	0.025	0.025	0.025	32,417
2026-06-11	0.026	0.026	0.025	0.025	0.025	387,172
2026-06-10	0.026	0.027	0.026	0.027	0.027	344,699
2026-06-09	0.025	0.026	0.025	0.026	0.026	895,238
2026-06-05	0.025	0.025	0.025	0.025	0.025	100,000
2026-06-04	0.026	0.026	0.025	0.025	0.025	348,875
2026-06-03	0.026	0.027	0.025	0.027	0.027	227,750
2026-06-02	0.026	0.026	0.026	0.026	0.026	700,071
2026-06-01	0.026	0.027	0.026	0.027	0.027	709,067
2026-05-29	0.028	0.028	0.027	0.027	0.027	582,222
2026-05-28	0.028	0.028	0.028	0.028	0.028	329,495
2026-05-27	0.030	0.030	0.028	0.028	0.028	630,321
2026-05-26	0.033	0.033	0.031	0.031	0.031	560,531
2026-05-25	0.031	0.032	0.030	0.032	0.032	449,805
2026-05-22	0.029	0.031	0.028	0.031	0.031	252,554
2026-05-21	0.029	0.029	0.028	0.029	0.029	119,049
2026-05-20	0.028	0.028	0.028	0.028	0.028	4,689
2026-05-19	0.031	0.031	0.028	0.028	0.028	388,565
2026-05-18	0.029	0.030	0.028	0.028	0.028	349,563
2026-05-15	0.029	0.029	0.029	0.029	0.029	11,009
2026-05-14	0.030	0.031	0.029	0.029	0.029	1,271,058
2026-05-13	0.028	0.030	0.028	0.030	0.030	90,492
2026-05-12	0.026	0.029	0.026	0.028	0.028	1,891,058
2026-05-11	0.026	0.026	0.026	0.026	0.026	224,019
2026-05-08	0.028	0.028	0.026	0.026	0.026	1,058,270
2026-05-07	0.027	0.028	0.027	0.028	0.028	117,337
2026-05-06	0.027	0.027	0.026	0.027	0.027	347,237

← 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.