Skip to main content
logo
Magnetite Mines Limited (ASX:MGT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
+0.0010 (1.23%)
Aug 28, 2025, 11:16 AM AEST

Magnetite Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.080.090.080.080.08-2.41%104,713
Aug 26, 20250.090.090.080.080.08-5.68%642,522
Aug 25, 20250.090.090.090.090.09-2.22%385,570
Aug 22, 20250.090.090.090.090.091.12%170,563
Aug 21, 20250.090.090.090.090.09-6.32%883,191
Aug 20, 20250.120.120.090.100.10-20.83%1,828,572
Aug 19, 20250.080.290.080.120.1269.01%14,011,589
Aug 18, 20250.070.070.070.070.07-54,714
Aug 15, 20250.070.070.070.070.071.43%317,501
Aug 14, 20250.070.070.070.070.07-2.78%58,373
Aug 13, 20250.070.080.070.070.074.35%182,690
Aug 12, 20250.070.070.070.070.070.29%154,827
Aug 11, 20250.080.080.070.070.07-10.65%1,063,002
Aug 10, 20250.080.080.080.080.081.85%52,683
Aug 8, 20250.080.090.080.080.08-11.48%1,513,100
Aug 7, 20250.090.090.090.090.093.52%42,763
Aug 6, 20250.080.090.080.080.08-4.51%58,843
Aug 5, 20250.090.090.080.090.09-307,386
Aug 4, 20250.090.090.080.090.09-2.92%21,280
Aug 3, 20250.090.090.090.090.090.68%10,000
Aug 1, 20250.090.090.090.090.092.31%110,556
Jul 31, 20250.080.090.080.090.092.25%44,088
Jul 30, 20250.080.080.080.080.081.20%2,341
Jul 29, 20250.080.080.080.080.084.90%146,206
Jul 28, 20250.090.090.080.080.08-5.80%364,813
Jul 25, 20250.090.090.080.080.081.20%32,356
Jul 24, 20250.090.090.080.080.08-3.36%37,862
Jul 23, 20250.090.090.090.090.093.47%44,319
Jul 22, 20250.090.090.080.080.08-6.60%285,965
Jul 21, 20250.090.090.090.090.099.69%171,910
Jul 18, 20250.080.080.080.080.081.24%124,299
Jul 17, 20250.080.080.080.080.08-64,454
Jul 16, 20250.080.080.080.080.081.13%35,148
Jul 15, 20250.080.080.080.080.08-1.73%193,561
Jul 14, 20250.080.080.080.080.082.53%79,247
Jul 11, 20250.080.080.080.080.08-3.66%54,159
Jul 10, 20250.080.080.080.080.081.23%18,871
Jul 9, 20250.080.080.080.080.08-1.22%121,279
Jul 8, 20250.080.080.080.080.08-3.53%99,570
Jul 7, 20250.080.090.080.090.094.94%4,655
Jul 4, 20250.080.080.080.080.08-2.41%24,525
Jul 3, 20250.080.080.080.080.08-5.68%41,821
Jul 2, 20250.090.090.090.090.096.02%31,000
Jul 1, 20250.090.090.080.080.08-23,908
Jun 30, 20250.080.090.080.080.083.75%232,726
Jun 27, 20250.080.080.080.080.082.56%272,017
Jun 26, 20250.080.080.080.080.08-8.24%167,841
Jun 25, 20250.090.090.090.090.09-155,821
Jun 24, 20250.090.090.070.090.09-8.60%813,676
Jun 23, 20250.090.090.090.090.09-1.06%244,395