Magmatic Resources Limited (ASX:MAG)
Australia · Delayed Price · Currency is AUD 0.0490
+0.0020 (4.26%)
Aug 29, 2025, 3:31 PM AEST
Magmatic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.13% | 188,359 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 74,352 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 196,300 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 195,308 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.00% | 1,378,517 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 519,936 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 132,770 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 328,932 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 86,832 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 16,600 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 206,078 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 321,992 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 118,645 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 140,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 99,224 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 260,816 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 208,138 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 505,420 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.54% | 1,399,801 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,258,993 |
| Aug 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 499,999 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 1,958,220 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.73% | 611,028 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,560 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 819,225 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 160,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 124,539 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 120,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 907,207 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 483,968 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 522,283 |
| Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,500 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 390,873 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 350,748 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 358,374 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 242,723 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 610,428 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 976,023 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 367,472 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 1,111,512 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 343,056 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 829,940 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 3,478,490 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 312,675 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 777,121 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 237,320 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 688,896 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 258,919 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 236,621 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 283,311 |