Magmatic Resources Limited (ASX:MAG)
0.0520
+0.0080 (18.18%)
Aug 1, 2025, 4:10 PM AEST
Magmatic Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 705,515 |
Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 674,326 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 754,987 |
Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 269,554 |
Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 617,047 |
Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.44% | 776,979 |
Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 1,869,433 |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 603,750 |
Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 496,188 |
Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 424,977 |
Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 375,432 |
Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 337,500 |
Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 35,000 |
Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 137,409 |
Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 28,382 |
Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 794,924 |
May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 430,694 |
May 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 152,462 |
May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 639,914 |
May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 873,469 |
May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 232,722 |