Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.925
-0.025 (-1.28%)
May 18, 2026, 4:10 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -1.28% | 720,016 |
| May 15, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 225,096 |
| May 14, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.25% | 401,641 |
| May 13, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.26% | 4,355,958 |
| May 12, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.29% | 844,693 |
| May 11, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.26% | 654,177 |
| May 8, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 121,878 |
| May 7, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 266,462 |
| May 6, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.26% | 196,823 |
| May 5, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.26% | 511,594 |
| May 4, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 247,176 |
| May 1, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 1.05% | 290,655 |
| Apr 30, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.81% | 636,997 |
| Apr 29, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.77% | 176,012 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 103,853 |
| Apr 27, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 104,953 |
| Apr 24, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 356,527 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 486,498 |
| Apr 22, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 337,628 |
| Apr 21, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 376,073 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 344,559 |
| Apr 17, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.76% | 837,928 |
| Apr 16, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 87,327 |
| Apr 15, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | 0.51% | 1,235,896 |
| Apr 14, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 1,920,797 |
| Apr 13, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 275,064 |
| Apr 10, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.29% | 536,556 |
| Apr 9, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | -0.51% | 1,410,578 |
| Apr 8, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 3.17% | 388,015 |
| Apr 7, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 0.80% | 396,498 |
| 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 |