Mineral Resources Limited (ASX:MIN)
Australia · Delayed Price · Currency is AUD 36.87
-0.58 (-1.55%)
Aug 28, 2025, 4:18 PM AEST
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.50 | 37.10 | 35.15 | 36.87 | 36.87 | -1.55% | 3,503,600 |
| Aug 27, 2025 | 36.31 | 37.50 | 35.89 | 37.45 | 37.45 | 6.76% | 3,616,240 |
| Aug 26, 2025 | 36.75 | 36.92 | 34.81 | 35.08 | 35.08 | -5.21% | 3,186,007 |
| Aug 25, 2025 | 36.99 | 37.72 | 36.81 | 37.01 | 37.01 | 3.70% | 2,256,007 |
| Aug 22, 2025 | 36.85 | 37.13 | 35.31 | 35.69 | 35.69 | -3.20% | 2,183,487 |
| Aug 21, 2025 | 35.80 | 37.23 | 35.62 | 36.87 | 36.87 | 4.48% | 2,351,358 |
| Aug 20, 2025 | 36.78 | 36.99 | 35.01 | 35.29 | 35.29 | -5.16% | 2,554,655 |
| Aug 19, 2025 | 37.00 | 37.71 | 36.53 | 37.21 | 37.21 | 0.24% | 4,981,625 |
| Aug 18, 2025 | 36.46 | 37.45 | 36.46 | 37.12 | 37.12 | 1.31% | 1,360,853 |
| Aug 15, 2025 | 36.11 | 36.82 | 35.99 | 36.64 | 36.64 | 1.75% | 1,236,240 |
| Aug 14, 2025 | 36.42 | 37.37 | 35.82 | 36.01 | 36.01 | 0.70% | 2,079,850 |
| Aug 13, 2025 | 37.20 | 37.30 | 35.47 | 35.76 | 35.76 | -4.64% | 3,127,635 |
| Aug 12, 2025 | 37.46 | 38.60 | 36.67 | 37.50 | 37.50 | -1.63% | 3,798,509 |
| Aug 11, 2025 | 36.22 | 38.62 | 36.05 | 38.12 | 38.12 | 12.18% | 5,342,518 |
| Aug 8, 2025 | 33.27 | 34.35 | 33.02 | 33.98 | 33.98 | 2.16% | 2,815,683 |
| Aug 7, 2025 | 32.75 | 34.00 | 32.52 | 33.26 | 33.26 | 0.33% | 2,650,839 |
| Aug 6, 2025 | 32.98 | 33.67 | 32.68 | 33.15 | 33.15 | 0.64% | 2,235,847 |
| Aug 5, 2025 | 31.52 | 33.00 | 31.38 | 32.94 | 32.94 | 7.09% | 3,170,682 |
| Aug 4, 2025 | 29.70 | 30.76 | 29.38 | 30.76 | 30.76 | 3.01% | 2,277,413 |
| Aug 1, 2025 | 28.72 | 30.12 | 28.50 | 29.86 | 29.86 | 4.44% | 3,086,868 |
| Jul 31, 2025 | 29.03 | 29.19 | 27.65 | 28.59 | 28.59 | -7.12% | 5,211,921 |
| Jul 30, 2025 | 31.08 | 31.79 | 29.46 | 30.78 | 30.78 | 2.26% | 4,918,187 |
| Jul 29, 2025 | 29.71 | 30.26 | 29.01 | 30.10 | 30.10 | -0.46% | 2,702,548 |
| Jul 28, 2025 | 31.77 | 31.96 | 29.73 | 30.24 | 30.24 | -6.44% | 3,769,906 |
| Jul 25, 2025 | 31.41 | 32.98 | 31.28 | 32.32 | 32.32 | 0.69% | 3,306,936 |
| Jul 24, 2025 | 30.60 | 32.46 | 30.18 | 32.10 | 32.10 | 4.70% | 3,496,996 |
| Jul 23, 2025 | 31.27 | 32.32 | 30.23 | 30.66 | 30.66 | -0.87% | 3,496,699 |
| Jul 22, 2025 | 29.91 | 30.93 | 29.66 | 30.93 | 30.93 | 3.13% | 3,238,943 |
| Jul 21, 2025 | 29.08 | 30.42 | 28.60 | 29.99 | 29.99 | 3.13% | 3,490,323 |
| Jul 18, 2025 | 28.70 | 29.66 | 28.51 | 29.08 | 29.08 | 4.79% | 4,437,005 |
| Jul 17, 2025 | 27.68 | 28.19 | 26.78 | 27.75 | 27.75 | 1.28% | 2,927,795 |
| Jul 16, 2025 | 27.41 | 27.92 | 26.86 | 27.40 | 27.40 | -0.76% | 2,453,664 |
| Jul 15, 2025 | 27.72 | 28.19 | 27.05 | 27.61 | 27.61 | -1.04% | 2,860,970 |
| Jul 14, 2025 | 27.55 | 28.47 | 27.01 | 27.90 | 27.90 | 1.49% | 3,491,236 |
| Jul 11, 2025 | 26.34 | 27.72 | 26.30 | 27.49 | 27.49 | 7.76% | 3,292,437 |
| Jul 10, 2025 | 24.54 | 25.92 | 24.27 | 25.51 | 25.51 | 3.66% | 2,346,011 |
| Jul 9, 2025 | 24.95 | 25.14 | 24.26 | 24.61 | 24.61 | 1.65% | 2,573,233 |
| Jul 8, 2025 | 23.61 | 24.99 | 23.46 | 24.21 | 24.21 | -1.02% | 2,600,028 |
| Jul 7, 2025 | 25.25 | 25.79 | 24.12 | 24.46 | 24.46 | -2.00% | 2,209,583 |
| Jul 4, 2025 | 24.05 | 25.13 | 24.00 | 24.96 | 24.96 | 2.13% | 1,997,709 |
| Jul 3, 2025 | 23.69 | 24.72 | 23.48 | 24.44 | 24.44 | 7.76% | 3,376,313 |
| Jul 2, 2025 | 21.95 | 22.85 | 21.82 | 22.68 | 22.68 | 4.28% | 2,217,795 |
| Jul 1, 2025 | 21.05 | 21.88 | 20.62 | 21.75 | 21.75 | 0.88% | 3,044,812 |
| Jun 30, 2025 | 21.00 | 22.10 | 20.68 | 21.56 | 21.56 | 1.60% | 3,545,987 |
| Jun 27, 2025 | 21.20 | 21.80 | 20.88 | 21.22 | 21.22 | 1.53% | 3,294,684 |
| Jun 26, 2025 | 20.15 | 21.55 | 20.15 | 20.90 | 20.90 | 3.57% | 5,414,874 |
| Jun 25, 2025 | 21.56 | 21.74 | 20.10 | 20.18 | 20.18 | -5.96% | 3,342,989 |
| Jun 24, 2025 | 20.95 | 21.49 | 20.50 | 21.46 | 21.46 | 4.79% | 3,060,227 |
| Jun 23, 2025 | 20.45 | 20.89 | 19.82 | 20.48 | 20.48 | -1.01% | 2,764,798 |
| Jun 20, 2025 | 22.00 | 22.00 | 20.53 | 20.69 | 20.69 | -6.17% | 7,775,942 |