Skip to main content
Magmatic Resources Limited (ASX:MAG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0410
+0.0020 (5.13%)
Mar 10, 2026, 3:48 PM AEST

Magmatic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.040.040.04-7.69%280,625
Mar 9, 20260.040.040.040.040.042.63%1,041,988
Mar 6, 20260.040.040.040.040.04-5.00%189,424
Mar 5, 20260.040.040.040.040.04-195,626
Mar 4, 20260.040.040.040.040.04-9.09%575,929
Mar 3, 20260.040.050.040.040.04-733,118
Mar 2, 20260.040.040.040.040.042.33%396,280
Feb 27, 20260.040.040.040.040.04-2.27%419,863
Feb 26, 20260.050.050.040.040.04-2.22%252,780
Feb 25, 20260.050.050.050.050.054.65%1,201,747
Feb 24, 20260.040.050.040.040.042.38%235,076
Feb 23, 20260.040.040.040.040.04-405,269
Feb 20, 20260.040.040.040.040.042.44%613,573
Feb 19, 20260.050.050.040.040.04-8.89%1,473,588
Feb 18, 20260.040.050.040.050.0515.38%381,483
Feb 17, 20260.040.040.040.040.04-11.36%1,126,152
Feb 16, 20260.050.050.040.040.04-2.22%574,092
Feb 13, 20260.050.050.050.050.05-6.25%840,682
Feb 12, 20260.050.050.050.050.056.67%103,520
Feb 11, 20260.050.050.040.050.05-2.17%162,398
Feb 10, 20260.050.050.050.050.05-2.13%249,325
Feb 9, 20260.050.050.050.050.05-4.08%300,747
Feb 6, 20260.050.050.040.050.05-5.77%984,675
Feb 5, 20260.050.050.050.050.05-3.70%237,110
Feb 4, 20260.050.050.050.050.05-5,508
Feb 3, 20260.050.060.050.050.05-1.82%827,599
Feb 2, 20260.060.060.050.060.06-5.17%370,927
Jan 30, 20260.060.060.060.060.065.45%226,326
Jan 29, 20260.060.060.050.060.06-1,026,724
Jan 28, 20260.060.060.060.060.06-761,002
Jan 27, 20260.060.060.060.060.06-812,544
Jan 23, 20260.060.060.060.060.06-3.51%638,477
Jan 22, 20260.060.060.060.060.06-1.72%282,402
Jan 21, 20260.060.060.060.060.063.57%88,547
Jan 20, 20260.060.060.060.060.06-374,431
Jan 19, 20260.060.060.060.060.06-285,862
Jan 16, 20260.060.060.060.060.06-5.08%429,076
Jan 15, 20260.060.060.060.060.061.72%215,305
Jan 14, 20260.060.060.060.060.06-1,366,033
Jan 13, 20260.050.060.050.060.067.41%1,066,029
Jan 12, 20260.050.050.050.050.05-748,419
Jan 9, 20260.050.060.050.050.051.89%1,256,221
Jan 8, 20260.050.060.050.050.051.92%1,593,006
Jan 7, 20260.050.050.050.050.056.12%423,098
Jan 6, 20260.050.050.050.050.05-2.00%582,404
Jan 5, 20260.050.060.050.050.05-878,931
Jan 2, 20260.050.050.050.050.05-5.66%1,057,737
Dec 31, 20250.060.060.050.050.05-3.64%209,647
Dec 30, 20250.060.060.050.060.06-295,733
Dec 29, 20250.060.060.060.060.06-1.79%761,490
Dec 24, 20250.060.060.060.060.06-3.45%22,443
Dec 23, 20250.060.060.060.060.061.75%76,679
Dec 22, 20250.060.060.060.060.061.79%251,840
Dec 19, 20250.060.060.060.060.061.82%45,203
Dec 18, 20250.060.060.060.060.06-93,730
Dec 17, 20250.060.060.060.060.06-5.17%246,397
Dec 16, 20250.060.060.060.060.06-1.69%283,680
Dec 15, 20250.060.060.060.060.067.27%260,823
Dec 12, 20250.060.060.060.060.06-1.79%74,978
Dec 11, 20250.060.060.060.060.06-1.75%101,246
Dec 10, 20250.060.060.060.060.06-86,408
Dec 9, 20250.060.060.060.060.06-1.72%191,304
Dec 8, 20250.060.060.060.060.06-1.69%13,674
Dec 5, 20250.060.060.060.060.06-1.67%92,823
Dec 4, 20250.060.060.060.060.065.26%671,804
Dec 3, 20250.060.060.060.060.06-61,801
Dec 2, 20250.060.060.060.060.063.64%114,403
Dec 1, 20250.060.060.060.060.06-252,615
Nov 28, 20250.060.060.060.060.065.77%147,702
Nov 27, 20250.050.060.050.050.05-7.14%996,632
Nov 26, 20250.060.060.060.060.06-2.61%182,462
Nov 25, 20250.060.060.060.060.06-2.54%134,057
Nov 24, 20250.060.060.060.060.06-103,711
Nov 21, 20250.060.060.060.060.06-242,121
Nov 20, 20250.060.060.060.060.06-3.28%962,309
Nov 19, 20250.060.060.060.060.06-458,643
Nov 18, 20250.060.060.060.060.06-1.61%203,623
Nov 17, 20250.060.070.060.060.061.64%932,084
Nov 14, 20250.060.060.060.060.06-4.69%533,233
Nov 13, 20250.070.070.060.060.06-357,031
Nov 12, 20250.060.060.060.060.06-598,255
Nov 11, 20250.060.070.060.060.063.23%537,459
Nov 10, 20250.060.060.060.060.063.33%774,224
Nov 7, 20250.060.060.060.060.06-1.64%392,944
Nov 6, 20250.060.060.060.060.06-3.17%17,240
Nov 5, 20250.060.060.060.060.06-1,140,288
Nov 4, 20250.060.060.060.060.06-249,760
Nov 3, 20250.060.070.060.060.065.00%1,995,613
Oct 31, 20250.060.060.060.060.06-1,868,576
Oct 30, 20250.060.060.060.060.06-1.64%2,135,661
Oct 29, 20250.060.060.060.060.067.02%1,425,681
Oct 28, 20250.060.060.050.060.06-8.06%2,967,178
Oct 27, 20250.060.070.060.060.06-3.13%3,024,688
Oct 24, 20250.060.070.060.060.06-1.54%1,177,368
Oct 23, 20250.070.070.070.070.07-7.14%443,142
Oct 22, 20250.070.070.060.070.07-2.78%1,018,453
Oct 21, 20250.070.070.070.070.079.09%629,289
Oct 20, 20250.080.080.060.070.07-8.33%1,894,190
Oct 15, 20250.070.080.070.070.071.41%401,743
Oct 14, 20250.070.070.070.070.07-507,153