Magmatic Resources Limited (ASX:MAG)
Australia · Delayed Price · Currency is AUD 0.0250
-0.0020 (-7.41%)
Jul 30, 2026, 1:56 PM AEST
Magmatic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 91,800 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 14,911 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 76,161 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 970,778 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,757 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 214,760 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 17,250 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 325,206 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 77,307 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,500 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,040,971 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 32,667 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 10,808 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 140,995 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 125,190 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,950 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 516,275 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 265,690 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 211,958 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 156,178 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,502,289 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 471,596 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 920,914 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 1,614,299 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,047,721 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,047,326 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 708,605 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 317,807 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 940,876 |
| Jun 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 1,514,139 |
| 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 |