Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.275
+0.085 (7.14%)
Nov 6, 2025, 4:10 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 259,782 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 346,333 |
| Nov 4, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | - | 139,175 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 184,470 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 274,896 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 166,640 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 346,481 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.25% | 506,306 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 248,143 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 70,075 |
| Oct 23, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 102,609 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -5.00% | 291,108 |
| Oct 21, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 202,558 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -8.67% | 450,244 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 0.67% | 283,252 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -1.97% | 210,822 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 140,126 |
| Oct 14, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 253,129 |
| Oct 13, 2025 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 263,738 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -5.13% | 278,895 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 331,420 |
| Oct 8, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 1.27% | 125,904 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -2.48% | 164,984 |
| Oct 6, 2025 | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 2.55% | 368,954 |
| Oct 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 21,967 |
| Oct 3, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 652,855 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | - | 571,362 |
| Oct 1, 2025 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | 2.60% | 762,157 |
| Sep 30, 2025 | 1.57 | 1.58 | 1.46 | 1.54 | 1.54 | -0.65% | 781,290 |
| Sep 29, 2025 | 1.40 | 1.58 | 1.39 | 1.55 | 1.55 | 19.23% | 3,091,203 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 257,314 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 471,408 |
| Sep 24, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 605,402 |
| Sep 23, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 2.29% | 544,344 |
| Sep 22, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 635,655 |
| Sep 19, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 0.78% | 1,121,458 |
| Sep 18, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 260,683 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 185,093 |
| Sep 16, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 208,712 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 307,173 |
| Sep 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 135,044 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 123,341 |
| Sep 11, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 206,379 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 163,043 |
| Sep 9, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 262,327 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 285,904 |
| Sep 5, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 158,159 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 2,668,491 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 119,717 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 256,947 |