Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.024	0.024	0.023	0.023	1.135	70,396
2022-07-19	0.024	0.024	0.023	0.024	1.184	34,579
2022-07-18	0.023	0.025	0.023	0.024	1.184	280,028
2022-07-15	0.022	0.022	0.021	0.022	1.085	59,780
2022-07-14	0.022	0.023	0.022	0.022	1.085	122,063
2022-07-13	0.021	0.022	0.021	0.022	1.085	40,526
2022-07-12	0.022	0.022	0.021	0.021	1.036	47,106
2022-07-11	0.022	0.022	0.021	0.022	1.085	109,231
2022-07-08	0.022	0.022	0.021	0.021	1.036	69,797
2022-07-07	0.022	0.022	0.021	0.021	1.036	22,078
2022-07-06	0.022	0.022	0.022	0.022	1.085	37,874
2022-07-05	0.022	0.022	0.021	0.022	1.085	42,118
2022-07-04	0.023	0.023	0.021	0.022	1.085	107,255
2022-07-01	0.021	0.023	0.021	0.021	1.036	153,261
2022-06-30	0.020	0.021	0.020	0.021	1.036	198,329
2022-06-29	0.021	0.021	0.020	0.020	0.987	88,029
2022-06-28	0.021	0.021	0.020	0.020	0.987	222,460
2022-06-27	0.022	0.022	0.021	0.021	1.036	146,225
2022-06-24	0.021	0.022	0.021	0.022	1.085	104,021
2022-06-23	0.022	0.022	0.021	0.021	1.036	286,091
2022-06-22	0.023	0.023	0.022	0.022	1.085	119,419
2022-06-21	0.023	0.023	0.022	0.022	1.085	70,494
2022-06-20	0.023	0.024	0.023	0.024	1.184	262,704
2022-06-17	0.024	0.024	0.023	0.023	1.135	94,396
2022-06-16	0.023	0.025	0.023	0.024	1.184	140,918
2022-06-15	0.025	0.025	0.023	0.023	1.135	173,239
2022-06-14	0.025	0.025	0.024	0.025	1.233	410,326
2022-06-10	0.026	0.026	0.025	0.025	1.233	98,842
2022-06-09	0.027	0.027	0.025	0.026	1.283	70,020
2022-06-08	0.026	0.027	0.025	0.027	1.332	102,597
2022-06-07	0.027	0.027	0.025	0.026	1.283	164,564
2022-06-06	0.027	0.028	0.026	0.026	1.283	110,214
2022-06-03	0.026	0.028	0.026	0.027	1.332	308,513
2022-06-02	0.026	0.026	0.025	0.026	1.283	78,550
2022-06-01	0.026	0.026	0.025	0.025	1.233	237,332
2022-05-31	0.026	0.027	0.026	0.026	1.283	66,640
2022-05-30	0.027	0.027	0.026	0.027	1.332	152,444
2022-05-27	0.027	0.027	0.025	0.026	1.283	382,016
2022-05-26	0.026	0.027	0.025	0.027	1.332	305,823
2022-05-25	0.024	0.025	0.024	0.024	1.184	250,775
2022-05-24	0.024	0.025	0.023	0.023	1.135	426,136
2022-05-23	0.026	0.026	0.025	0.025	1.233	687,813
2022-05-20	0.026	0.026	0.025	0.025	1.233	340,734
2022-05-19	0.026	0.027	0.025	0.026	1.283	700,195
2022-05-18	0.029	0.029	0.027	0.027	1.332	379,235
2022-05-17	0.027	0.029	0.026	0.029	1.431	142,151
2022-05-16	0.028	0.029	0.026	0.026	1.283	180,761
2022-05-13	0.026	0.027	0.025	0.027	1.332	218,606
2022-05-12	0.026	0.027	0.025	0.025	1.233	268,314
2022-05-11	0.026	0.030	0.025	0.026	1.283	659,681
2022-05-10	0.026	0.026	0.025	0.026	1.283	255,136
2022-05-09	0.029	0.029	0.026	0.026	1.283	204,106
2022-05-06	0.027	0.029	0.027	0.028	1.381	265,566
2022-05-05	0.028	0.028	0.027	0.027	1.332	140,749
2022-05-04	0.029	0.029	0.027	0.028	1.381	293,478
2022-05-03	0.030	0.031	0.029	0.029	1.431	286,344
2022-05-02	0.029	0.030	0.028	0.029	1.431	707,499
2022-04-29	0.029	0.029	0.028	0.028	1.381	105,537
2022-04-28	0.029	0.030	0.028	0.029	1.431	157,611
2022-04-27	0.031	0.032	0.029	0.029	1.431	440,145

← NewerPage 19 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.