Magnetite Mines Limited (ASX:MGT)
Australia · Delayed Price · Currency is AUD 0.0260
-0.0010 (-3.70%)
Jun 4, 2026, 1:34 PM AEST
Magnetite Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 227,750 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 700,071 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 709,067 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 582,222 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 329,495 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 630,321 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 560,531 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 449,805 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 252,554 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 119,049 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,689 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 388,565 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 349,563 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,009 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,271,058 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 90,492 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,891,058 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 224,019 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,058,270 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 117,337 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 347,237 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 456,485 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,162 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 391,512 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 90,711 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 1,484,408 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 515,658 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,335 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 134,126 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,501,627 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,232 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 758,579 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 610,460 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 199,115 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 937,425 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 86,781 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | 128,482 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 88,590 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | 838,267 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 229,522 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 454,246 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 3,385,712 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,939,517 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,508,599 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 562,625 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 276,590 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 14,369 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 538,751 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 558,758 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 316,905 |