Skip to main content
Magmatic Resources Limited (ASX:MAG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0300
0.00 (0.00%)
Apr 29, 2026, 3:23 PM AEST

Magmatic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.03-1,231,345
Apr 28, 20260.030.030.030.030.03-683,193
Apr 27, 20260.030.030.030.030.03-3.23%62,028
Apr 24, 20260.030.030.030.030.036.90%387,857
Apr 23, 20260.030.030.030.030.03-3.33%519,512
Apr 22, 20260.030.030.030.030.03-9.09%513,745
Apr 21, 20260.030.030.030.030.03-2.94%266,055
Apr 20, 20260.030.030.030.030.039.68%536,436
Apr 17, 20260.030.030.030.030.03-6.06%93,366
Apr 16, 20260.030.030.030.030.03-131,612
Apr 15, 20260.040.040.030.030.03-10.81%566,629
Apr 14, 20260.040.040.040.040.04-68,666
Apr 13, 20260.030.040.030.040.0423.33%2,672,760
Apr 10, 20260.030.030.030.030.03-4.76%16,132
Apr 9, 20260.030.030.030.030.03-1.56%119,500
Apr 8, 20260.030.030.030.030.033.23%620,983
Apr 7, 20260.030.030.030.030.03-6.06%766,059
Apr 2, 20260.030.030.030.030.033.13%870,111
Apr 1, 20260.030.030.030.030.03-3.03%554,826
Mar 31, 20260.030.030.030.030.031.54%127,089
Mar 30, 20260.030.030.030.030.034.84%6,069
Mar 26, 20260.030.030.030.030.03-6.06%636,406
Mar 25, 20260.030.030.030.030.03-2.94%1,348,898
Mar 24, 20260.030.040.030.030.036.25%555,459
Mar 23, 20260.040.040.030.030.03-5.88%1,445,086
Mar 20, 20260.040.040.030.030.03-8.11%1,087,874
Mar 19, 20260.040.040.040.040.04-7.50%826,804
Mar 18, 20260.040.040.040.040.042.56%156,547
Mar 17, 20260.040.040.040.040.04-386,163
Mar 16, 20260.040.040.040.040.042.63%280,833
Mar 13, 20260.040.040.040.040.04-2.56%159,324
Mar 12, 20260.040.040.040.040.04-4.88%647,883
Mar 11, 20260.040.040.040.040.04-196,662
Mar 10, 20260.040.040.040.040.045.13%926,627
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