Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.024	0.024	0.023	0.023	1.135	162,316
2022-10-12	0.025	0.025	0.024	0.024	1.184	3,255
2022-10-11	0.025	0.025	0.024	0.024	1.209	42,574
2022-10-10	0.025	0.025	0.024	0.025	1.233	167,071
2022-10-07	0.025	0.026	0.025	0.025	1.233	35,134
2022-10-06	0.025	0.026	0.025	0.025	1.233	44,805
2022-10-05	0.026	0.027	0.025	0.026	1.283	63,871
2022-10-04	0.025	0.026	0.025	0.026	1.283	29,201
2022-10-03	0.025	0.025	0.025	0.025	1.233	56,681
2022-09-30	0.027	0.027	0.025	0.025	1.233	49,715
2022-09-29	0.027	0.027	0.026	0.026	1.283	29,743
2022-09-28	0.027	0.027	0.026	0.026	1.283	41,549
2022-09-27	0.025	0.027	0.025	0.027	1.332	139,078
2022-09-26	0.027	0.027	0.025	0.026	1.283	233,372
2022-09-23	0.028	0.029	0.027	0.027	1.332	57,607
2022-09-21	0.029	0.029	0.028	0.028	1.381	66,823
2022-09-20	0.029	0.029	0.027	0.027	1.332	44,879
2022-09-19	0.028	0.029	0.027	0.027	1.332	99,384
2022-09-16	0.027	0.029	0.027	0.027	1.332	148,486
2022-09-15	0.027	0.028	0.027	0.027	1.332	127,964
2022-09-14	0.027	0.027	0.026	0.026	1.283	212,421
2022-09-13	0.026	0.028	0.026	0.028	1.381	452,180
2022-09-12	0.025	0.026	0.025	0.026	1.283	106,717
2022-09-09	0.024	0.025	0.024	0.025	1.233	27,429
2022-09-08	0.025	0.025	0.024	0.024	1.184	42,804
2022-09-07	0.025	0.026	0.024	0.024	1.184	42,664
2022-09-06	0.025	0.026	0.024	0.026	1.283	49,191
2022-09-05	0.025	0.025	0.024	0.024	1.184	283,999
2022-09-02	0.026	0.026	0.025	0.025	1.233	96,163
2022-09-01	0.027	0.027	0.025	0.026	1.283	41,113
2022-08-31	0.026	0.026	0.026	0.026	1.283	66,974
2022-08-30	0.026	0.026	0.025	0.025	1.233	64,327
2022-08-29	0.026	0.026	0.025	0.026	1.283	66,566
2022-08-26	0.026	0.026	0.025	0.026	1.283	62,263
2022-08-25	0.027	0.027	0.026	0.026	1.283	37,912
2022-08-24	0.026	0.027	0.025	0.027	1.332	46,879
2022-08-23	0.027	0.027	0.025	0.026	1.283	88,697
2022-08-22	0.027	0.027	0.025	0.025	1.233	39,263
2022-08-19	0.026	0.026	0.025	0.025	1.233	93,117
2022-08-18	0.026	0.026	0.026	0.026	1.283	43,721
2022-08-17	0.026	0.027	0.026	0.026	1.283	76,814
2022-08-16	0.027	0.028	0.026	0.026	1.283	118,022
2022-08-15	0.029	0.030	0.027	0.027	1.332	236,231
2022-08-12	0.026	0.030	0.026	0.029	1.431	321,209
2022-08-11	0.026	0.027	0.026	0.026	1.283	36,993
2022-08-10	0.026	0.027	0.025	0.025	1.233	83,390
2022-08-09	0.027	0.027	0.026	0.026	1.283	59,461
2022-08-08	0.026	0.027	0.025	0.027	1.332	138,646
2022-08-05	0.026	0.027	0.025	0.026	1.283	209,621
2022-08-04	0.024	0.026	0.024	0.025	1.233	83,029
2022-08-03	0.024	0.024	0.024	0.024	1.184	23,966
2022-08-02	0.024	0.024	0.024	0.024	1.184	36,001
2022-08-01	0.026	0.026	0.025	0.025	1.233	303,203
2022-07-29	0.025	0.026	0.025	0.025	1.233	46,377
2022-07-28	0.024	0.026	0.024	0.025	1.233	271,639
2022-07-27	0.024	0.024	0.023	0.024	1.184	63,481
2022-07-26	0.024	0.025	0.024	0.024	1.184	117,766
2022-07-25	0.024	0.024	0.023	0.023	1.135	69,972
2022-07-22	0.024	0.024	0.023	0.024	1.184	55,280
2022-07-21	0.024	0.026	0.023	0.024	1.184	266,214

← NewerPage 18 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.