Magnetite Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.029	0.033	0.028	0.029	1.468	352,578
2022-01-25	0.033	0.033	0.028	0.028	1.420	521,314
2022-01-24	0.036	0.036	0.033	0.033	1.657	184,071
2022-01-21	0.039	0.040	0.036	0.036	1.799	288,073
2022-01-20	0.037	0.039	0.037	0.038	1.894	251,302
2022-01-19	0.035	0.039	0.035	0.037	1.846	297,111
2022-01-18	0.036	0.036	0.034	0.035	1.752	398,758
2022-01-17	0.040	0.040	0.035	0.036	1.799	582,992
2022-01-14	0.042	0.043	0.038	0.040	1.988	274,244
2022-01-13	0.040	0.044	0.040	0.041	2.036	598,128
2022-01-12	0.038	0.041	0.037	0.040	1.988	830,389
2022-01-11	0.031	0.037	0.031	0.036	1.799	855,227
2022-01-10	0.029	0.032	0.028	0.031	1.562	240,823
2022-01-07	0.028	0.029	0.028	0.028	1.420	89,081
2022-01-06	0.030	0.030	0.028	0.028	1.373	159,195
2022-01-05	0.031	0.031	0.029	0.029	1.468	154,656
2022-01-04	0.027	0.031	0.027	0.031	1.562	501,057
2021-12-31	0.027	0.027	0.026	0.026	1.278	113,292
2021-12-30	0.026	0.026	0.026	0.026	1.278	51,670
2021-12-29	0.026	0.027	0.026	0.026	1.278	56,931
2021-12-24	0.027	0.027	0.026	0.026	1.278	19,644
2021-12-23	0.026	0.027	0.026	0.027	1.325	101,609
2021-12-22	0.028	0.028	0.026	0.026	1.278	90,861
2021-12-21	0.026	0.028	0.026	0.027	1.325	237,707
2021-12-20	0.027	0.028	0.026	0.026	1.278	230,753
2021-12-17	0.024	0.027	0.023	0.027	1.325	438,011
2021-12-16	0.024	0.024	0.023	0.024	1.183	97,545
2021-12-15	0.022	0.024	0.021	0.024	1.183	410,105
2021-12-14	0.022	0.022	0.021	0.022	1.089	98,677
2021-12-13	0.021	0.022	0.021	0.021	1.041	81,804
2021-12-10	0.022	0.022	0.021	0.021	1.041	88,479
2021-12-09	0.021	0.023	0.021	0.022	1.089	53,895
2021-12-08	0.023	0.023	0.021	0.021	1.041	23,542
2021-12-07	0.022	0.023	0.021	0.022	1.089	74,127
2021-12-06	0.022	0.022	0.021	0.021	1.041	68,635
2021-12-03	0.022	0.022	0.021	0.021	1.041	75,032
2021-12-02	0.021	0.022	0.021	0.021	1.041	100,627
2021-12-01	0.022	0.023	0.021	0.022	1.089	100,146
2021-11-30	0.022	0.023	0.022	0.022	1.089	68,412
2021-11-29	0.022	0.023	0.022	0.022	1.089	280,976
2021-11-26	0.023	0.024	0.023	0.023	1.136	170,389
2021-11-25	0.023	0.023	0.022	0.023	1.136	150,162
2021-11-24	0.023	0.024	0.023	0.023	1.136	154,415
2021-11-23	0.023	0.023	0.022	0.023	1.136	200,969
2021-11-22	0.022	0.023	0.022	0.023	1.136	46,842
2021-11-19	0.022	0.023	0.022	0.022	1.089	119,723
2021-11-18	0.022	0.023	0.021	0.023	1.136	117,945
2021-11-17	0.022	0.022	0.021	0.021	1.041	59,453
2021-11-16	0.022	0.022	0.021	0.022	1.089	89,467
2021-11-15	0.021	0.022	0.021	0.021	1.041	103,208
2021-11-12	0.021	0.021	0.020	0.021	1.041	185,527
2021-11-11	0.021	0.022	0.020	0.021	1.041	195,344
2021-11-10	0.021	0.022	0.021	0.021	1.041	64,509
2021-11-09	0.021	0.022	0.021	0.021	1.041	167,706
2021-11-08	0.021	0.021	0.021	0.021	1.041	250,957
2021-11-05	0.022	0.022	0.021	0.021	1.041	127,992
2021-11-04	0.022	0.023	0.021	0.021	1.041	230,859
2021-11-03	0.022	0.023	0.022	0.022	1.089	45,139
2021-11-02	0.024	0.024	0.022	0.022	1.089	218,308
2021-11-01	0.024	0.024	0.023	0.023	1.136	89,718

← NewerPage 21 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.