Magmatic Resources Limited (ASX:MAG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0520
+0.0080 (18.18%)
Aug 1, 2025, 4:10 PM AEST

Magmatic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.050.050.050.050.0518.18%1,958,220
Jul 31, 20250.050.050.040.040.04-13.73%611,028
Jul 30, 20250.050.050.050.050.05-1,560
Jul 29, 20250.050.050.050.050.052.00%819,225
Jul 28, 20250.050.050.050.050.05-160,000
Jul 25, 20250.050.050.050.050.05-124,539
Jul 24, 20250.050.050.050.050.05-1.96%120,000
Jul 23, 20250.050.050.050.050.05-1.92%907,207
Jul 22, 20250.050.050.050.050.05-5.45%483,968
Jul 21, 20250.060.060.050.060.06-8.33%522,283
Jul 20, 20250.060.060.060.060.06-1,500
Jul 18, 20250.060.060.060.060.067.14%390,873
Jul 17, 20250.060.060.060.060.06-5.08%350,748
Jul 16, 20250.060.060.060.060.06-4.84%358,374
Jul 15, 20250.060.060.060.060.065.08%242,723
Jul 14, 20250.060.060.060.060.06-4.84%610,428
Jul 11, 20250.060.060.060.060.063.33%976,023
Jul 10, 20250.070.070.060.060.06-367,472
Jul 9, 20250.060.060.060.060.063.45%1,111,512
Jul 8, 20250.060.060.060.060.06-3.33%343,056
Jul 7, 20250.060.060.060.060.067.14%829,940
Jul 4, 20250.060.060.050.060.067.69%3,478,490
Jul 3, 20250.050.050.050.050.0513.04%312,675
Jul 2, 20250.050.050.050.050.05-8.00%777,121
Jul 1, 20250.050.050.050.050.054.17%237,320
Jun 30, 20250.050.050.050.050.05-688,896
Jun 27, 20250.050.050.050.050.052.13%258,919
Jun 26, 20250.050.050.040.050.052.17%236,621
Jun 25, 20250.050.050.050.050.05-283,311
Jun 24, 20250.040.050.040.050.059.52%705,515
Jun 23, 20250.040.040.040.040.045.00%674,326
Jun 20, 20250.040.040.040.040.04-4.76%754,987
Jun 19, 20250.040.040.040.040.04-2.33%269,554
Jun 18, 20250.040.040.040.040.042.38%617,047
Jun 17, 20250.040.050.040.040.042.44%776,979
Jun 16, 20250.040.040.040.040.045.13%1,869,433
Jun 13, 20250.040.040.040.040.04-603,750
Jun 12, 20250.040.040.040.040.048.33%496,188
Jun 11, 20250.040.040.040.040.045.88%424,977
Jun 10, 20250.030.040.030.030.03-375,432
Jun 6, 20250.030.030.030.030.03-337,500
Jun 5, 20250.030.030.030.030.03-2.86%35,000
Jun 4, 20250.030.040.030.040.042.94%137,409
Jun 3, 20250.030.030.030.030.033.03%28,382
Jun 2, 20250.030.030.030.030.03-794,924
May 30, 20250.030.040.030.030.03-2.94%430,694
May 29, 20250.040.040.030.030.036.25%152,462
May 28, 20250.040.040.030.030.03-8.57%639,914
May 27, 20250.030.040.030.040.046.06%873,469
May 26, 20250.040.040.030.030.03-5.71%232,722