Magnetite Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.335	0.350	0.335	0.340	0.340	49,844
2024-06-12	0.370	0.370	0.310	0.330	0.330	180,263
2024-06-11	0.375	0.375	0.370	0.375	0.375	111,455
2024-06-07	0.380	0.380	0.370	0.370	0.370	9,908
2024-06-06	0.375	0.380	0.370	0.380	0.380	27,669
2024-06-05	0.380	0.380	0.370	0.370	0.370	18,302
2024-06-04	0.400	0.400	0.375	0.375	0.375	79,655
2024-06-03	0.390	0.395	0.385	0.395	0.395	48,372
2024-05-31	0.410	0.410	0.385	0.390	0.390	48,479
2024-05-30	0.385	0.410	0.385	0.410	0.410	85,713
2024-05-29	0.405	0.405	0.385	0.385	0.385	109,627
2024-05-28	0.375	0.405	0.375	0.405	0.405	281,360
2024-05-27	0.390	0.390	0.370	0.375	0.375	25,505
2024-05-24	0.390	0.390	0.375	0.390	0.390	73,193
2024-05-23	0.370	0.385	0.370	0.385	0.385	58,700
2024-05-22	0.355	0.360	0.355	0.360	0.360	150,092
2024-05-21	0.355	0.365	0.355	0.355	0.355	83,350
2024-05-20	0.380	0.390	0.350	0.360	0.360	258,390
2024-05-17	0.385	0.390	0.380	0.380	0.380	147,999
2024-05-16	0.385	0.410	0.385	0.385	0.385	181,924
2024-05-15	0.365	0.395	0.365	0.395	0.395	562,814
2024-05-14	0.370	0.380	0.370	0.370	0.370	108,220
2024-05-13	0.360	0.370	0.360	0.370	0.370	180,394
2024-05-10	0.355	0.370	0.350	0.355	0.355	122,454
2024-05-09	0.345	0.360	0.338	0.355	0.355	243,157
2024-05-08	0.310	0.355	0.310	0.335	0.335	115,276
2024-05-07	0.325	0.335	0.290	0.290	0.290	79,754
2024-05-06	0.320	0.410	0.320	0.320	0.320	641,725
2024-05-03	0.275	0.315	0.270	0.315	0.315	518,960
2024-05-02	0.270	0.280	0.270	0.270	0.270	29,816
2024-05-01	0.280	0.280	0.265	0.280	0.280	78,887
2024-04-30	0.275	0.280	0.265	0.270	0.270	210,338
2024-04-29	0.275	0.280	0.270	0.275	0.275	79,800
2024-04-26	0.280	0.280	0.260	0.260	0.260	152,037
2024-04-24	0.275	0.275	0.265	0.265	0.265	74,749
2024-04-23	0.275	0.280	0.275	0.275	0.275	21,892
2024-04-22	0.270	0.283	0.270	0.275	0.275	123,193
2024-04-19	0.285	0.285	0.270	0.270	0.270	69,258
2024-04-18	0.275	0.285	0.270	0.270	0.270	284,758
2024-04-17	0.275	0.290	0.275	0.290	0.290	82,134
2024-04-16	0.275	0.280	0.270	0.270	0.270	137,605
2024-04-15	0.265	0.270	0.265	0.270	0.270	29,957
2024-04-12	0.280	0.280	0.265	0.265	0.265	221,414
2024-04-11	0.280	0.280	0.270	0.280	0.280	9,631
2024-04-10	0.275	0.285	0.270	0.285	0.285	42,551
2024-04-09	0.280	0.280	0.265	0.280	0.280	106,079
2024-04-08	0.285	0.285	0.280	0.280	0.280	22,434
2024-04-05	0.260	0.295	0.260	0.290	0.290	217,841
2024-04-04	0.260	0.270	0.260	0.265	0.265	26,316
2024-04-03	0.270	0.270	0.270	0.270	0.270	4
2024-04-02	0.270	0.285	0.260	0.285	0.285	94,710
2024-03-28	0.285	0.285	0.260	0.260	0.260	28,740
2024-03-27	0.275	0.285	0.265	0.285	0.285	104,729
2024-03-26	0.265	0.280	0.265	0.275	0.275	129,444
2024-03-25	0.260	0.270	0.255	0.270	0.270	155,352
2024-03-22	0.260	0.265	0.255	0.255	0.255	41,096
2024-03-21	0.265	0.270	0.250	0.270	0.270	360,184
2024-03-20	0.260	0.265	0.260	0.260	0.260	23,445
2024-03-19	0.260	0.265	0.255	0.265	0.265	33,817
2024-03-18	0.270	0.270	0.255	0.255	0.255	58,515

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.