Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.031	0.032	0.031	0.031	1.529	301,328
2022-04-22	0.031	0.032	0.031	0.031	1.529	230,690
2022-04-21	0.030	0.032	0.030	0.031	1.529	285,465
2022-04-20	0.031	0.031	0.029	0.031	1.562	573,614
2022-04-19	0.038	0.038	0.031	0.031	1.562	1,906,073
2022-04-14	0.032	0.039	0.031	0.039	1.941	1,331,673
2022-04-13	0.031	0.032	0.030	0.032	1.610	210,490
2022-04-12	0.030	0.030	0.029	0.030	1.515	68,326
2022-04-11	0.031	0.031	0.030	0.030	1.515	238,053
2022-04-08	0.030	0.031	0.030	0.031	1.562	105,851
2022-04-07	0.031	0.031	0.030	0.030	1.515	29,783
2022-04-06	0.030	0.031	0.030	0.030	1.515	135,863
2022-04-05	0.032	0.032	0.030	0.031	1.562	467,972
2022-04-04	0.030	0.032	0.030	0.031	1.562	324,781
2022-04-01	0.031	0.032	0.030	0.030	1.515	369,582
2022-03-31	0.032	0.032	0.031	0.031	1.562	186,511
2022-03-30	0.032	0.032	0.030	0.031	1.562	298,228
2022-03-29	0.032	0.034	0.031	0.031	1.562	244,672
2022-03-28	0.033	0.034	0.031	0.031	1.562	130,782
2022-03-25	0.033	0.033	0.032	0.032	1.610	28,477
2022-03-24	0.032	0.033	0.032	0.032	1.610	82,495
2022-03-23	0.032	0.033	0.031	0.032	1.610	123,891
2022-03-22	0.031	0.033	0.031	0.031	1.562	261,781
2022-03-21	0.030	0.032	0.030	0.031	1.562	274,446
2022-03-18	0.028	0.030	0.028	0.029	1.468	176,967
2022-03-17	0.028	0.029	0.028	0.028	1.420	80,344
2022-03-16	0.027	0.030	0.027	0.028	1.373	185,070
2022-03-15	0.029	0.029	0.027	0.027	1.325	191,484
2022-03-14	0.030	0.031	0.028	0.028	1.373	621,889
2022-03-11	0.030	0.031	0.028	0.028	1.420	204,984
2022-03-10	0.029	0.031	0.029	0.030	1.515	124,881
2022-03-09	0.029	0.031	0.029	0.031	1.562	86,456
2022-03-08	0.031	0.031	0.029	0.029	1.468	80,318
2022-03-07	0.032	0.032	0.030	0.030	1.515	110,360
2022-03-04	0.034	0.034	0.031	0.031	1.562	118,454
2022-03-03	0.032	0.033	0.032	0.033	1.657	212,608
2022-03-02	0.030	0.032	0.030	0.031	1.562	109,698
2022-03-01	0.029	0.031	0.028	0.029	1.468	222,970
2022-02-28	0.029	0.029	0.028	0.028	1.420	220,251
2022-02-25	0.028	0.030	0.028	0.028	1.420	300,066
2022-02-24	0.030	0.031	0.028	0.028	1.420	384,519
2022-02-23	0.028	0.033	0.028	0.030	1.515	297,255
2022-02-22	0.030	0.031	0.028	0.028	1.420	302,850
2022-02-21	0.032	0.033	0.030	0.030	1.515	219,470
2022-02-18	0.032	0.032	0.031	0.031	1.562	296,830
2022-02-17	0.034	0.034	0.032	0.032	1.610	78,499
2022-02-16	0.033	0.035	0.032	0.034	1.704	176,123
2022-02-15	0.034	0.035	0.032	0.032	1.610	108,399
2022-02-14	0.034	0.035	0.033	0.034	1.704	175,707
2022-02-11	0.035	0.035	0.034	0.034	1.704	137,247
2022-02-10	0.036	0.037	0.035	0.035	1.752	122,621
2022-02-09	0.038	0.039	0.036	0.036	1.799	352,317
2022-02-08	0.036	0.038	0.036	0.037	1.846	397,496
2022-02-07	0.035	0.036	0.034	0.035	1.752	90,264
2022-02-04	0.035	0.036	0.034	0.036	1.799	92,290
2022-02-03	0.036	0.036	0.035	0.035	1.752	110,984
2022-02-02	0.036	0.037	0.035	0.035	1.752	172,891
2022-02-01	0.034	0.036	0.034	0.035	1.752	127,838
2022-01-31	0.037	0.038	0.033	0.033	1.657	467,335
2022-01-28	0.032	0.036	0.030	0.036	1.799	361,406

← NewerPage 20 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.