Mineral Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	13.16	13.31	13.16	13.31	-	-	1,460
May 7, 2025	13.35	13.42	13.24	13.31	13.31	1.26%	6,146
May 6, 2025	13.17	13.18	13.11	13.15	13.15	-1.39%	3,245
May 5, 2025	13.37	13.40	13.33	13.33	13.33	-0.67%	5,645
May 2, 2025	13.43	13.48	13.41	13.42	13.42	2.60%	7,301
May 1, 2025	13.07	13.17	13.07	13.08	13.08	0.15%	8,866
Apr 30, 2025	12.90	13.06	12.81	13.06	13.06	-0.15%	32,106
Apr 29, 2025	13.04	13.56	13.04	13.08	13.08	11.79%	4,137
Apr 28, 2025	11.66	11.70	11.57	11.70	11.70	0.37%	9,939
Apr 25, 2025	12.01	12.01	11.60	11.66	11.66	-1.04%	1,889
Apr 24, 2025	11.81	11.88	11.68	11.78	11.78	8.17%	5,771
Apr 23, 2025	11.10	11.16	10.89	10.89	10.89	-0.31%	4,600
Apr 22, 2025	10.64	10.99	10.64	10.92	10.92	3.64%	21,616
Apr 21, 2025	10.65	10.66	10.41	10.54	10.54	-1.08%	36,285
Apr 17, 2025	10.62	10.82	10.51	10.66	10.66	2.12%	7,318
Apr 16, 2025	10.62	10.67	10.43	10.43	10.43	-8.91%	5,577
Apr 15, 2025	11.57	11.60	11.46	11.46	11.46	1.01%	5,507
Apr 14, 2025	11.50	11.50	11.19	11.34	11.34	9.51%	21,734
Apr 11, 2025	10.78	10.78	9.98	10.36	10.36	4.28%	16,012
Apr 10, 2025	10.21	10.31	9.90	9.93	9.93	2.27%	24,421
Apr 9, 2025	8.75	9.74	8.64	9.71	9.71	6.35%	38,814
Apr 8, 2025	9.79	9.83	9.13	9.13	9.13	-8.33%	14,484
Apr 7, 2025	9.90	10.32	9.70	9.96	9.96	-5.77%	30,364
Apr 4, 2025	11.18	11.85	10.39	10.57	10.57	-18.30%	15,000
Apr 3, 2025	13.18	13.21	12.94	12.94	12.94	-10.35%	8,520
Apr 2, 2025	14.30	15.08	14.17	14.43	14.43	-3.74%	7,630
Apr 1, 2025	14.76	15.05	14.76	14.99	14.99	-0.27%	11,934
Mar 31, 2025	14.84	15.09	14.84	15.03	15.03	-3.59%	12,749
Mar 28, 2025	15.70	15.74	15.43	15.59	15.59	1.23%	18,265
Mar 27, 2025	15.51	15.60	15.38	15.40	15.40	1.20%	12,583
Mar 26, 2025	15.42	15.44	15.21	15.22	15.22	-0.73%	4,758
Mar 25, 2025	15.38	15.38	15.29	15.33	15.33	0.20%	20,775
Mar 24, 2025	14.80	15.90	14.80	15.30	15.30	8.66%	21,961
Mar 21, 2025	14.14	14.14	13.98	14.08	14.08	-3.86%	27,989
Mar 20, 2025	14.60	14.71	14.43	14.65	14.65	-4.52%	3,020
Mar 19, 2025	15.54	15.54	14.96	15.34	15.34	-1.92%	6,506
Mar 18, 2025	15.68	15.68	15.55	15.64	15.64	-0.32%	22,642
Mar 17, 2025	15.94	16.10	15.49	15.69	15.69	11.85%	19,458
Mar 14, 2025	13.84	14.03	13.84	14.03	14.03	3.22%	17,874
Mar 13, 2025	13.64	13.77	13.58	13.59	13.59	3.01%	9,151
Mar 12, 2025	13.12	13.31	13.12	13.19	13.19	0.25%	17,543
Mar 11, 2025	13.36	13.38	13.03	13.16	13.16	-1.27%	32,128
Mar 10, 2025	13.37	13.59	13.18	13.33	13.33	-0.31%	9,804
Mar 7, 2025	13.21	13.37	13.10	13.37	13.37	-1.18%	5,818
Mar 6, 2025	13.50	13.62	13.40	13.53	13.53	1.96%	6,676
Mar 5, 2025	13.26	13.41	13.14	13.27	13.27	0.62%	10,764
Mar 4, 2025	13.51	13.65	13.01	13.19	13.19	-8.80%	36,591
Mar 3, 2025	14.50	15.29	14.46	14.46	14.46	0.98%	68,986
Feb 28, 2025	14.11	14.72	14.00	14.32	14.32	-4.02%	72,710
Feb 27, 2025	15.30	15.79	14.87	14.92	14.92	-4.85%	19,303