Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.528	0.528	0.493	0.493	0.493	287,711
2023-01-09	0.562	0.572	0.498	0.533	0.533	223,313
2023-01-06	0.582	0.592	0.557	0.572	0.572	152,145
2023-01-05	0.592	0.597	0.567	0.572	0.572	128,481
2023-01-04	0.602	0.602	0.582	0.592	0.592	72,301
2023-01-03	0.631	0.631	0.592	0.607	0.607	105,044
2022-12-30	0.622	0.627	0.607	0.607	0.607	60,849
2022-12-29	0.631	0.631	0.612	0.612	0.612	13,530
2022-12-28	0.622	0.631	0.617	0.631	0.631	81,934
2022-12-23	0.631	0.631	0.622	0.622	0.622	101,149
2022-12-22	0.627	0.631	0.622	0.631	0.631	58,434
2022-12-21	0.631	0.651	0.627	0.627	0.627	201,005
2022-12-20	0.602	0.622	0.587	0.622	0.622	154,403
2022-12-19	0.631	0.631	0.607	0.612	0.612	82,595
2022-12-16	0.631	0.641	0.612	0.641	0.641	57,188
2022-12-15	0.631	0.631	0.607	0.631	0.631	27,499
2022-12-14	0.622	0.636	0.617	0.631	0.631	90,250
2022-12-13	0.651	0.651	0.622	0.636	0.636	125,812
2022-12-12	0.622	0.631	0.622	0.631	0.631	34,642
2022-12-09	0.627	0.671	0.602	0.622	0.622	179,211
2022-12-08	0.651	0.671	0.627	0.627	0.627	216,263
2022-12-07	0.691	0.701	0.543	0.661	0.661	328,361
2022-12-06	0.839	0.839	0.789	0.839	0.839	24,891
2022-12-05	0.017	0.017	0.016	0.017	0.839	46,475
2022-12-02	0.017	0.017	0.016	0.017	0.839	123,036
2022-12-01	0.016	0.017	0.016	0.016	0.789	99,255
2022-11-30	0.016	0.016	0.016	0.016	0.789	27,620
2022-11-29	0.016	0.017	0.016	0.016	0.789	64,432
2022-11-28	0.017	0.017	0.016	0.016	0.789	48,316
2022-11-25	0.018	0.018	0.016	0.016	0.814	232,110
2022-11-24	0.018	0.018	0.017	0.018	0.888	31,417
2022-11-23	0.018	0.018	0.017	0.017	0.839	86,424
2022-11-22	0.018	0.018	0.017	0.018	0.888	11,945
2022-11-21	0.018	0.018	0.017	0.017	0.863	36,312
2022-11-18	0.018	0.018	0.017	0.017	0.839	8,137
2022-11-17	0.018	0.018	0.017	0.018	0.888	79,378
2022-11-16	0.018	0.019	0.018	0.018	0.888	184,008
2022-11-15	0.017	0.018	0.017	0.018	0.888	23,835
2022-11-14	0.017	0.017	0.017	0.017	0.839	50,320
2022-11-11	0.017	0.018	0.016	0.017	0.839	101,899
2022-11-10	0.017	0.017	0.016	0.017	0.839	55,313
2022-11-09	0.016	0.017	0.016	0.017	0.839	31,580
2022-11-08	0.017	0.017	0.016	0.016	0.789	48,455
2022-11-07	0.016	0.016	0.016	0.016	0.814	21,625
2022-11-04	0.017	0.017	0.016	0.016	0.789	76,853
2022-11-03	0.017	0.017	0.016	0.016	0.789	243,660
2022-11-02	0.017	0.018	0.016	0.016	0.789	120,183
2022-11-01	0.017	0.018	0.017	0.017	0.839	75,014
2022-10-31	0.016	0.018	0.015	0.017	0.839	209,584
2022-10-28	0.018	0.018	0.016	0.016	0.789	528,753
2022-10-27	0.017	0.018	0.017	0.018	0.888	86,991
2022-10-26	0.017	0.017	0.016	0.016	0.814	168,713
2022-10-25	0.016	0.017	0.016	0.016	0.789	295,516
2022-10-24	0.020	0.021	0.016	0.016	0.789	1,028,351
2022-10-21	0.021	0.022	0.020	0.020	0.987	395,356
2022-10-20	0.021	0.021	0.020	0.020	0.987	66,598
2022-10-19	0.021	0.021	0.021	0.021	1.036	69,350
2022-10-18	0.021	0.021	0.020	0.021	1.036	174,245
2022-10-17	0.023	0.023	0.020	0.021	1.036	593,509
2022-10-14	0.024	0.024	0.023	0.024	1.184	185,356

← NewerPage 17 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.