Mineral Resources Limited (ASX:MIN)
Australia · Delayed Price · Currency is AUD 33.98
+0.72 (2.16%)
Aug 8, 2025, 4:10 PM AEST
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 33.27 | 33.64 | 33.05 | 33.54 | - | 0.84% | 2,671,860 |
| 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 |
| Jun 19, 2025 | 22.83 | 23.10 | 21.86 | 22.05 | 22.05 | -2.39% | 2,215,385 |
| Jun 18, 2025 | 23.21 | 23.21 | 21.96 | 22.59 | 22.59 | -4.60% | 4,079,810 |
| Jun 17, 2025 | 23.15 | 24.23 | 22.95 | 23.68 | 23.68 | 0.98% | 3,688,372 |
| Jun 16, 2025 | 23.52 | 24.29 | 22.95 | 23.45 | 23.45 | -1.88% | 2,428,198 |
| Jun 13, 2025 | 24.10 | 24.47 | 22.76 | 23.90 | 23.90 | 0.84% | 3,398,639 |
| Jun 12, 2025 | 25.69 | 25.69 | 23.70 | 23.70 | 23.70 | -7.82% | 3,595,803 |
| Jun 11, 2025 | 25.11 | 25.99 | 24.66 | 25.71 | 25.71 | 3.17% | 3,173,569 |
| Jun 10, 2025 | 24.50 | 25.34 | 23.59 | 24.92 | 24.92 | 5.10% | 3,648,472 |
| Jun 6, 2025 | 23.18 | 24.12 | 22.67 | 23.71 | 23.71 | 2.24% | 3,810,494 |
| Jun 5, 2025 | 20.13 | 23.29 | 20.01 | 23.19 | 23.19 | 14.80% | 4,807,637 |
| Jun 4, 2025 | 18.70 | 20.25 | 18.65 | 20.20 | 20.20 | 9.19% | 2,969,910 |
| Jun 3, 2025 | 19.49 | 19.50 | 18.46 | 18.50 | 18.50 | -5.52% | 3,878,546 |
| Jun 2, 2025 | 22.06 | 22.36 | 19.58 | 19.58 | 19.58 | -11.76% | 3,887,064 |
| May 30, 2025 | 22.38 | 22.52 | 21.75 | 22.19 | 22.19 | -2.33% | 2,791,336 |