Magmatic Resources Limited (ASX:MAG)
Australia · Delayed Price · Currency is AUD 0.0370
-0.0010 (-2.63%)
May 27, 2026, 2:59 PM AEST
Magmatic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 870,111 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 554,826 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | 127,089 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | 6,069 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 636,406 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,348,898 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 555,459 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 1,445,086 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,087,874 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 826,804 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 156,547 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 386,163 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 280,833 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 159,324 |