Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.895
+0.015 (0.80%)
Apr 7, 2026, 4:11 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.31% | 229,893 |
| Apr 1, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 1.33% | 1,199,055 |
| Mar 31, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.35% | 171,312 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.54% | 126,390 |
| Mar 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 104,307 |
| Mar 26, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 120,028 |
| Mar 25, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 389,216 |
| Mar 24, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 2.46% | 174,119 |
| Mar 23, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -3.17% | 359,629 |
| Mar 20, 2026 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 1.07% | 193,540 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -3.36% | 1,348,111 |
| Mar 18, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -1.78% | 242,430 |
| Mar 17, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 2.60% | 825,903 |
| Mar 16, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.26% | 901,552 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.28% | 894,710 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.27% | 252,343 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 244,764 |
| Mar 10, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 417,333 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 2,204,538 |
| Mar 6, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -1.24% | 934,527 |
| Mar 5, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | - | 432,009 |
| Mar 4, 2026 | 2.01 | 2.06 | 2.01 | 2.01 | 2.01 | -3.37% | 749,690 |
| Mar 3, 2026 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | - | 423,452 |
| Mar 2, 2026 | 2.01 | 2.10 | 2.01 | 2.08 | 2.08 | 3.48% | 1,096,443 |
| Feb 27, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.75% | 5,650,512 |
| Feb 26, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | 1,522,146 |
| Feb 25, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.50% | 579,162 |
| Feb 24, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | - | 1,557,203 |
| Feb 23, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 0.76% | 1,412,445 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 1,205,198 |
| Feb 19, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -0.25% | 1,901,659 |
| Feb 18, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | -0.25% | 857,086 |
| Feb 17, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.75% | 3,556,628 |
| Feb 16, 2026 | 1.88 | 2.05 | 1.88 | 2.01 | 2.01 | 25.62% | 7,363,705 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -3.03% | 254,384 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 194,767 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 355,459 |
| Feb 10, 2026 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 7.35% | 694,470 |
| Feb 9, 2026 | 1.51 | 1.58 | 1.47 | 1.57 | 1.57 | 7.19% | 204,310 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.19% | 454,349 |
| Feb 5, 2026 | 1.61 | 1.66 | 1.54 | 1.54 | 1.54 | -4.64% | 524,693 |
| Feb 4, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 3.19% | 269,892 |
| Feb 3, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 5.03% | 369,185 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -6.58% | 639,880 |
| Jan 30, 2026 | 1.63 | 1.72 | 1.58 | 1.60 | 1.60 | 1.27% | 1,397,654 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 704,409 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 6.46% | 1,029,865 |
| Jan 27, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 699,107 |
| Jan 23, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 3.18% | 474,357 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.41% | 206,215 |