Skip to main content
logo
Magnetite Mines Limited (ASX:MGT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0640
+0.0020 (3.23%)
Sep 17, 2025, 4:10 PM AEST

Magnetite Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.060.060.060.060.063.23%179,125
Sep 16, 20250.060.060.060.060.06-414,273
Sep 15, 20250.060.060.060.060.06-1.59%174,890
Sep 14, 20250.060.060.060.060.06-24,576
Sep 12, 20250.060.060.060.060.06-314,965
Sep 11, 20250.060.060.060.060.063.28%907,642
Sep 10, 20250.060.060.060.060.06-1.61%900,941
Sep 9, 20250.060.060.060.060.06-3.13%1,976,109
Sep 8, 20250.070.070.060.060.06-1.54%2,351,310
Sep 5, 20250.070.070.070.070.07-18.75%3,671,706
Sep 4, 20250.080.080.070.080.08-4.76%1,258,747
Sep 3, 20250.090.090.080.080.08-1.18%7,813
Sep 2, 20250.090.090.090.090.09-2.30%444,376
Sep 1, 20250.090.090.090.090.09-254,910
Aug 31, 20250.090.090.090.090.091.16%17,054
Aug 29, 20250.080.090.080.090.094.88%69,933
Aug 28, 20250.080.080.080.080.081.23%89,431
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