Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.587	0.587	0.562	0.572	0.572	50,901
2023-04-04	0.577	0.587	0.562	0.587	0.587	144,538
2023-04-03	0.592	0.597	0.572	0.582	0.582	162,968
2023-03-31	0.597	0.617	0.592	0.592	0.592	23,184
2023-03-30	0.602	0.617	0.597	0.617	0.617	84,914
2023-03-29	0.582	0.602	0.582	0.587	0.587	94,953
2023-03-28	0.587	0.592	0.577	0.577	0.577	23,649
2023-03-27	0.592	0.612	0.592	0.592	0.592	64,983
2023-03-24	0.577	0.602	0.572	0.592	0.592	17,043
2023-03-23	0.607	0.607	0.577	0.582	0.582	76,825
2023-03-22	0.622	0.641	0.602	0.607	0.607	108,685
2023-03-21	0.627	0.646	0.592	0.592	0.592	86,386
2023-03-20	0.631	0.715	0.612	0.627	0.627	560,976
2023-03-17	0.557	0.557	0.538	0.543	0.543	79,556
2023-03-16	0.577	0.577	0.548	0.548	0.548	88,205
2023-03-15	0.602	0.607	0.577	0.577	0.577	55,960
2023-03-14	0.631	0.631	0.587	0.587	0.587	75,260
2023-03-13	0.592	0.622	0.592	0.622	0.622	27,874
2023-03-10	0.617	0.622	0.602	0.602	0.602	190,865
2023-03-09	0.631	0.651	0.627	0.627	0.627	118,822
2023-03-08	0.622	0.641	0.622	0.641	0.641	103,828
2023-03-07	0.617	0.622	0.617	0.617	0.617	31,909
2023-03-06	0.627	0.631	0.617	0.617	0.617	30,618
2023-03-03	0.631	0.631	0.612	0.622	0.622	49,050
2023-03-02	0.622	0.631	0.622	0.631	0.631	22,274
2023-03-01	0.612	0.631	0.602	0.622	0.622	69,095
2023-02-28	0.597	0.631	0.597	0.607	0.607	104,461
2023-02-27	0.582	0.582	0.562	0.567	0.567	59,436
2023-02-24	0.622	0.627	0.557	0.587	0.587	181,853
2023-02-23	0.622	0.676	0.622	0.622	0.622	64,944
2023-02-22	0.676	0.715	0.617	0.617	0.617	317,604
2023-02-21	0.720	0.730	0.691	0.691	0.691	37,075
2023-02-20	0.735	0.735	0.691	0.720	0.720	95,250
2023-02-17	0.750	0.755	0.715	0.755	0.755	43,021
2023-02-16	0.770	0.789	0.760	0.770	0.770	105,976
2023-02-15	0.740	0.770	0.735	0.770	0.770	47,317
2023-02-14	0.760	0.784	0.730	0.730	0.730	166,932
2023-02-13	0.819	0.829	0.740	0.755	0.755	458,804
2023-02-10	0.602	0.888	0.602	0.819	0.819	1,477,447
2023-02-09	0.493	0.582	0.493	0.582	0.582	816,850
2023-02-08	0.444	0.474	0.444	0.474	0.474	121,160
2023-02-07	0.444	0.449	0.422	0.429	0.429	118,354
2023-02-06	0.405	0.439	0.395	0.439	0.439	117,037
2023-02-03	0.419	0.429	0.400	0.405	0.405	72,550
2023-02-02	0.449	0.464	0.419	0.419	0.419	203,372
2023-02-01	0.454	0.469	0.444	0.444	0.444	167,425
2023-01-31	0.464	0.464	0.444	0.444	0.444	117,679
2023-01-30	0.483	0.483	0.459	0.464	0.464	89,655
2023-01-27	0.479	0.483	0.469	0.474	0.474	61,157
2023-01-25	0.488	0.488	0.469	0.474	0.474	62,522
2023-01-24	0.488	0.493	0.483	0.488	0.488	42,130
2023-01-23	0.523	0.523	0.483	0.483	0.483	163,368
2023-01-20	0.508	0.511	0.498	0.506	0.506	22,221
2023-01-19	0.533	0.533	0.503	0.508	0.508	29,722
2023-01-18	0.503	0.528	0.503	0.523	0.523	108,817
2023-01-17	0.498	0.503	0.493	0.503	0.503	61,889
2023-01-16	0.503	0.503	0.474	0.503	0.503	156,441
2023-01-13	0.449	0.488	0.449	0.483	0.483	186,172
2023-01-12	0.469	0.469	0.449	0.449	0.449	197,724
2023-01-11	0.483	0.488	0.449	0.469	0.469	435,540

← NewerPage 16 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.