Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.940
-0.020 (-1.02%)
Apr 28, 2026, 4:10 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | - | -0.51% | 115,660 |
| 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 |
| 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 |