Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.316	0.316	0.301	0.301	0.301	111,856
2023-09-25	0.326	0.326	0.326	0.326	0.326	2,809
2023-09-22	0.326	0.326	0.326	0.326	0.326	35,475
2023-09-21	0.340	0.340	0.331	0.331	0.331	64,367
2023-09-20	0.345	0.345	0.335	0.335	0.335	23,250
2023-09-19	0.355	0.355	0.335	0.345	0.345	45,214
2023-09-18	0.365	0.365	0.355	0.355	0.355	2,536
2023-09-15	0.365	0.365	0.360	0.365	0.365	28,083
2023-09-14	0.350	0.365	0.350	0.365	0.365	14,816
2023-09-13	0.340	0.345	0.340	0.345	0.345	15,158
2023-09-12	0.340	0.343	0.335	0.335	0.335	57,188
2023-09-11	0.355	0.355	0.340	0.340	0.340	56,608
2023-09-08	0.340	0.345	0.340	0.345	0.345	8,079
2023-09-07	0.345	0.355	0.335	0.350	0.350	40,832
2023-09-06	0.355	0.365	0.340	0.365	0.365	93,939
2023-09-05	0.375	0.375	0.375	0.375	0.375	5,575
2023-09-04	0.365	0.375	0.345	0.375	0.375	101,191
2023-09-01	0.370	0.370	0.365	0.365	0.365	8,280
2023-08-31	0.365	0.365	0.345	0.365	0.365	43,088
2023-08-30	0.375	0.375	0.365	0.365	0.365	57,312
2023-08-29	0.385	0.385	0.370	0.375	0.375	49,981
2023-08-28	0.395	0.395	0.385	0.385	0.385	27,489
2023-08-25	0.385	0.400	0.385	0.400	0.400	26,899
2023-08-24	0.375	0.395	0.375	0.385	0.385	11,820
2023-08-23	0.375	0.375	0.365	0.375	0.375	26,508
2023-08-22	0.375	0.380	0.370	0.375	0.375	64,281
2023-08-21	0.385	0.395	0.375	0.375	0.375	37,008
2023-08-18	0.395	0.395	0.385	0.395	0.395	33,750
2023-08-17	0.395	0.395	0.385	0.385	0.385	74,364
2023-08-16	0.400	0.400	0.390	0.390	0.390	24,308
2023-08-15	0.405	0.405	0.395	0.405	0.405	40,036
2023-08-14	0.400	0.409	0.395	0.409	0.409	35,926
2023-08-11	0.405	0.405	0.400	0.400	0.400	24,782
2023-08-10	0.405	0.405	0.400	0.405	0.405	72,843
2023-08-09	0.414	0.424	0.400	0.400	0.400	104,487
2023-08-08	0.409	0.414	0.409	0.414	0.414	13,820
2023-08-07	0.434	0.439	0.409	0.409	0.409	49,185
2023-08-04	0.429	0.429	0.414	0.414	0.414	9,901
2023-08-03	0.439	0.439	0.429	0.439	0.439	3,716
2023-08-02	0.414	0.434	0.414	0.414	0.414	56,654
2023-08-01	0.414	0.424	0.414	0.414	0.414	43,003
2023-07-31	0.439	0.439	0.419	0.419	0.419	103,931
2023-07-28	0.444	0.444	0.439	0.439	0.439	14,588
2023-07-27	0.454	0.454	0.444	0.444	0.444	38,966
2023-07-26	0.424	0.434	0.424	0.434	0.434	44,274
2023-07-25	0.429	0.429	0.419	0.419	0.419	70,576
2023-07-24	0.429	0.429	0.424	0.429	0.429	59,303
2023-07-21	0.424	0.424	0.414	0.424	0.424	34,795
2023-07-20	0.434	0.444	0.434	0.439	0.439	18,244
2023-07-19	0.424	0.444	0.424	0.424	0.424	47,191
2023-07-18	0.444	0.464	0.424	0.429	0.429	79,460
2023-07-17	0.444	0.444	0.424	0.444	0.444	33,625
2023-07-14	0.424	0.434	0.419	0.434	0.434	10,164
2023-07-13	0.424	0.434	0.424	0.424	0.424	15,858
2023-07-12	0.414	0.424	0.409	0.424	0.424	12,459
2023-07-11	0.414	0.414	0.409	0.409	0.409	1,845
2023-07-10	0.424	0.424	0.409	0.409	0.409	8,500
2023-07-07	0.424	0.424	0.424	0.424	0.424	1,223
2023-07-06	0.405	0.429	0.405	0.409	0.409	32,264
2023-07-05	0.405	0.439	0.405	0.429	0.429	53,579

← NewerPage 14 of 22 · 1,272 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.