Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.405	0.405	0.390	0.395	0.395	18,466
2023-07-03	0.395	0.405	0.390	0.405	0.405	22,380
2023-06-30	0.385	0.405	0.380	0.380	0.380	96,703
2023-06-29	0.390	0.395	0.375	0.380	0.380	290,058
2023-06-28	0.395	0.405	0.385	0.395	0.395	66,719
2023-06-27	0.395	0.414	0.395	0.395	0.395	48,436
2023-06-26	0.395	0.400	0.375	0.400	0.400	150,733
2023-06-23	0.395	0.395	0.385	0.390	0.390	26,035
2023-06-22	0.400	0.400	0.390	0.395	0.395	22,032
2023-06-21	0.405	0.405	0.385	0.405	0.405	61,882
2023-06-20	0.395	0.405	0.390	0.405	0.405	90,966
2023-06-19	0.414	0.419	0.395	0.405	0.405	126,034
2023-06-16	0.395	0.414	0.395	0.414	0.414	87,660
2023-06-15	0.395	0.400	0.375	0.400	0.400	65,227
2023-06-14	0.400	0.405	0.385	0.385	0.385	273,035
2023-06-13	0.414	0.414	0.395	0.400	0.400	88,591
2023-06-09	0.444	0.469	0.409	0.409	0.409	266,682
2023-06-08	0.405	0.414	0.395	0.395	0.395	51,363
2023-06-07	0.405	0.405	0.400	0.400	0.400	189
2023-06-06	0.414	0.414	0.405	0.405	0.405	43,124
2023-06-05	0.405	0.409	0.395	0.395	0.395	103,595
2023-06-02	0.405	0.419	0.400	0.405	0.405	62,233
2023-06-01	0.414	0.424	0.409	0.409	0.409	60,291
2023-05-31	0.444	0.444	0.424	0.424	0.424	102,206
2023-05-30	0.464	0.464	0.434	0.439	0.439	43,132
2023-05-29	0.449	0.454	0.444	0.454	0.454	40,966
2023-05-26	0.424	0.454	0.424	0.444	0.444	7,314
2023-05-25	0.419	0.424	0.405	0.414	0.414	121,808
2023-05-24	0.444	0.444	0.414	0.414	0.414	143,126
2023-05-23	0.459	0.459	0.424	0.444	0.444	83,255
2023-05-22	0.474	0.479	0.454	0.454	0.454	51,935
2023-05-19	0.483	0.483	0.474	0.474	0.474	29,622
2023-05-18	0.488	0.488	0.474	0.474	0.474	76,669
2023-05-17	0.483	0.498	0.479	0.488	0.488	117,583
2023-05-16	0.493	0.498	0.493	0.496	0.496	26,625
2023-05-15	0.498	0.513	0.493	0.493	0.493	41,707
2023-05-12	0.523	0.523	0.498	0.498	0.498	87,846
2023-05-11	0.543	0.553	0.508	0.508	0.508	136,762
2023-05-10	0.528	0.533	0.518	0.518	0.518	93,637
2023-05-09	0.533	0.543	0.528	0.543	0.543	70,729
2023-05-08	0.553	0.553	0.533	0.533	0.533	39,960
2023-05-05	0.582	0.582	0.553	0.553	0.553	32,317
2023-05-04	0.557	0.567	0.557	0.562	0.562	9,228
2023-05-03	0.533	0.567	0.533	0.557	0.557	33,815
2023-05-02	0.553	0.553	0.538	0.538	0.538	13,925
2023-05-01	0.543	0.567	0.538	0.562	0.562	54,148
2023-04-28	0.592	0.594	0.533	0.543	0.543	84,645
2023-04-27	0.513	0.592	0.498	0.592	0.592	124,218
2023-04-26	0.523	0.533	0.523	0.523	0.523	66,645
2023-04-24	0.528	0.543	0.523	0.523	0.523	34,947
2023-04-21	0.557	0.557	0.513	0.523	0.523	93,089
2023-04-20	0.562	0.562	0.553	0.557	0.557	75,223
2023-04-19	0.592	0.592	0.562	0.562	0.562	57,115
2023-04-18	0.587	0.592	0.582	0.587	0.587	74,941
2023-04-17	0.572	0.577	0.567	0.577	0.577	82,215
2023-04-14	0.592	0.602	0.567	0.567	0.567	93,651
2023-04-13	0.572	0.597	0.572	0.587	0.587	1,503
2023-04-12	0.582	0.592	0.582	0.592	0.592	56,358
2023-04-11	0.577	0.582	0.572	0.577	0.577	22,713
2023-04-06	0.572	0.582	0.572	0.577	0.577	12,620

← NewerPage 15 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.