Magmatic Resources Limited (ASX:MAG)
Australia · Delayed Price · Currency is AUD 0.0510
-0.0020 (-3.77%)
Sep 30, 2025, 4:10 PM AEST
Magmatic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 808,987 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.86% | 609,677 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 88,252 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 83,398 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 311,825 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 429,461 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 704,432 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 1,085,387 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.33% | 1,677,711 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 381,426 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 104,345 |
| Sep 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,540 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 236,976 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 46,201 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 219,235 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 357,312 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 321,618 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 20,927 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,250 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 407,849 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 264,086 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 16,423 |
| Aug 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,689 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 198,420 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,352 |
| 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 |