Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.280	0.290	0.280	0.285	0.285	83,919
2023-12-15	0.290	0.290	0.280	0.280	0.280	371,325
2023-12-14	0.300	0.300	0.285	0.290	0.290	266,008
2023-12-13	0.300	0.303	0.300	0.300	0.300	48,629
2023-12-12	0.305	0.305	0.300	0.300	0.300	67,800
2023-12-11	0.310	0.310	0.305	0.305	0.305	109,447
2023-12-08	0.300	0.305	0.300	0.305	0.305	31,856
2023-12-07	0.300	0.300	0.295	0.300	0.300	21,710
2023-12-06	0.300	0.300	0.295	0.300	0.300	37,215
2023-12-05	0.310	0.310	0.295	0.295	0.295	270,652
2023-12-04	0.315	0.325	0.305	0.310	0.310	139,966
2023-12-01	0.305	0.315	0.300	0.315	0.315	273,213
2023-11-30	0.300	0.305	0.295	0.295	0.295	198,195
2023-11-29	0.300	0.305	0.300	0.300	0.300	267,184
2023-11-28	0.315	0.315	0.293	0.295	0.295	430,957
2023-11-27	0.310	0.315	0.300	0.315	0.315	377,280
2023-11-24	0.320	0.320	0.295	0.305	0.305	848,107
2023-11-23	0.315	0.328	0.295	0.315	0.315	964,288
2023-11-22	0.420	0.420	0.350	0.360	0.360	383,946
2023-11-21	0.460	0.460	0.410	0.415	0.415	455,285
2023-11-20	0.500	0.575	0.440	0.450	0.450	573,868
2023-11-17	0.350	0.500	0.350	0.455	0.455	419,218
2023-11-16	0.325	0.350	0.300	0.345	0.345	174,703
2023-11-15	0.310	0.335	0.310	0.325	0.325	171,240
2023-11-14	0.310	0.330	0.310	0.310	0.310	399,940
2023-11-13	0.305	0.305	0.300	0.300	0.300	21,371
2023-11-10	0.310	0.310	0.305	0.310	0.310	80,412
2023-11-09	0.295	0.310	0.295	0.310	0.310	23,238
2023-11-08	0.300	0.300	0.295	0.295	0.295	202,667
2023-11-07	0.305	0.305	0.295	0.295	0.295	83,840
2023-11-06	0.310	0.310	0.300	0.305	0.305	37,951
2023-11-03	0.305	0.310	0.300	0.310	0.310	45,494
2023-11-02	0.310	0.310	0.300	0.310	0.310	122,034
2023-11-01	0.350	0.360	0.300	0.310	0.310	141,845
2023-10-31	0.380	0.380	0.370	0.370	0.370	3,498
2023-10-30	0.315	0.425	0.305	0.380	0.380	36,387
2023-10-27	0.316	0.316	0.306	0.316	0.316	59,956
2023-10-26	0.326	0.345	0.311	0.311	0.311	385,328
2023-10-25	0.405	0.405	0.400	0.400	0.400	33,970
2023-10-24	0.390	0.405	0.380	0.405	0.405	64,431
2023-10-23	0.405	0.405	0.375	0.400	0.400	32,843
2023-10-20	0.409	0.424	0.395	0.424	0.424	44,223
2023-10-19	0.405	0.434	0.385	0.409	0.409	57,952
2023-10-18	0.464	0.479	0.400	0.405	0.405	44,671
2023-10-17	0.405	0.513	0.405	0.444	0.444	324,824
2023-10-16	0.385	0.419	0.375	0.395	0.395	226,761
2023-10-13	0.311	0.390	0.311	0.390	0.390	80,749
2023-10-12	0.296	0.321	0.296	0.321	0.321	62,325
2023-10-11	0.301	0.306	0.291	0.296	0.296	41,627
2023-10-10	0.291	0.316	0.291	0.296	0.296	69,433
2023-10-09	0.301	0.301	0.286	0.286	0.286	32,146
2023-10-06	0.286	0.326	0.286	0.301	0.301	111,510
2023-10-05	0.296	0.296	0.286	0.291	0.291	20,617
2023-10-04	0.291	0.306	0.276	0.296	0.296	53,168
2023-10-03	0.291	0.296	0.291	0.296	0.296	32,322
2023-10-02	0.296	0.296	0.296	0.296	0.296	21,528
2023-09-29	0.296	0.296	0.291	0.291	0.291	67,684
2023-09-28	0.291	0.296	0.291	0.296	0.296	85,273
2023-09-27	0.296	0.306	0.276	0.291	0.291	212,957
2023-09-26	0.316	0.316	0.301	0.301	0.301	111,856

← NewerPage 13 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.