Skip to main content
logo
Magnetite Mines Limited (ASX:MGT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0560
+0.0020 (3.70%)
Jan 30, 2026, 3:39 PM AEST

Magnetite Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.060.060.050.060.063.70%118,015
Jan 29, 20260.060.060.050.050.05-10.00%342,416
Jan 28, 20260.060.060.060.060.06-181,069
Jan 27, 20260.060.070.060.060.06-662,938
Jan 23, 20260.060.060.060.060.063.45%391,977
Jan 22, 20260.060.060.060.060.06-4.92%853,330
Jan 21, 20260.050.060.050.060.0617.31%2,076,325
Jan 20, 20260.050.050.050.050.05-3.70%468,524
Jan 19, 20260.060.060.050.050.05-154,390
Jan 16, 20260.050.060.050.050.05-1.82%247,232
Jan 15, 20260.060.060.060.060.06-155,246
Jan 14, 20260.060.060.060.060.06-3.51%258,889
Jan 13, 20260.060.060.060.060.06-1.72%220,798
Jan 12, 20260.060.060.060.060.06-43,524
Jan 9, 20260.060.060.060.060.06-1.69%237,200
Jan 8, 20260.060.060.060.060.061.72%394,093
Jan 7, 20260.050.060.050.060.067.41%899,587
Jan 6, 20260.050.050.050.050.05-1.82%397,162
Jan 5, 20260.050.060.050.060.061.85%216,069
Jan 2, 20260.050.050.050.050.05-10,968
Dec 31, 20250.050.050.050.050.050.93%64,941
Dec 30, 20250.050.050.050.050.052.88%170,141
Dec 29, 20250.050.050.050.050.05-3.70%93,159
Dec 24, 20250.050.050.050.050.053.85%9,945
Dec 23, 20250.050.050.050.050.05-3.70%103,389
Dec 22, 20250.050.050.050.050.053.85%183,795
Dec 19, 20250.050.050.050.050.054.00%142,901
Dec 18, 20250.050.050.050.050.05-3.85%337,054
Dec 17, 20250.050.050.050.050.05-1.89%322,293
Dec 16, 20250.050.050.050.050.05-3.64%274,131
Dec 15, 20250.060.060.050.060.06-418,481
Dec 12, 20250.060.060.050.060.063.77%44,237
Dec 11, 20250.050.050.050.050.05-204,958
Dec 10, 20250.050.050.050.050.05-5.36%570,157
Dec 9, 20250.060.060.060.060.06-801,101
Dec 8, 20250.060.060.050.060.06-251,340
Dec 5, 20250.060.060.050.060.061.82%476,956
Dec 4, 20250.060.060.050.060.06-67,935
Dec 3, 20250.060.060.050.060.06-3.51%179,541
Dec 2, 20250.060.060.060.060.06-1.72%120,025
Dec 1, 20250.060.060.060.060.06-1.69%68,658
Nov 28, 20250.060.060.060.060.06-115,568
Nov 27, 20250.060.060.060.060.06-75,749
Nov 26, 20250.060.060.060.060.067.27%494,515
Nov 25, 20250.060.060.060.060.06-3.51%472,813
Nov 24, 20250.060.060.060.060.06-447,664
Nov 21, 20250.060.060.050.060.06-1.72%173,346
Nov 20, 20250.060.060.060.060.061.75%229,109
Nov 19, 20250.060.060.050.060.063.64%336,776
Nov 18, 20250.060.060.060.060.06-843,432