Magmatic Resources Limited (ASX:MAG)
Australia · Delayed Price · Currency is AUD 0.0330
+0.0010 (3.13%)
Jun 17, 2026, 1:13 PM AEST
Magmatic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 115,187 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 427,103 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 271,884 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 242,791 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 1,450,796 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 509,937 |
| Jun 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 355,999 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 870,566 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 1,384,442 |
| Jun 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 1,284,465 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 1,659,043 |
| May 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 25,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 857,529 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,276,766 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.58% | 2,602,608 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 652,989 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 86,581 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 232,976 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 100,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 507,933 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,583 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 133,581 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,599 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 169,584 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 317,487 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 612,329 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 609,904 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 412,462 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 4,058,435 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 996,933 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,423,509 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 522,877 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 223,482 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,231,345 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 683,193 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 62,028 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 387,857 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 519,512 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 513,745 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 266,055 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 536,436 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 93,366 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 131,612 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 566,629 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 68,666 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 2,672,760 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 16,132 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 119,500 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 620,983 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 766,059 |