Magnetic Resources NL (ASX:MAU)
Australia
· Delayed Price · Currency is AUD 1.225
+0.025 (2.08%)
Dec 5, 2025, 4:10 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 165,966 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.14% | 205,872 |
| Dec 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.80% | 161,775 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 69,447 |
| Dec 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 108,502 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 392,003 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 237,679 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 294,131 |
| Nov 25, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 6.61% | 335,373 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 478,561 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 317,932 |
| Nov 20, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 1.65% | 132,938 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 47,568 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 124,917 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 249,211 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.21% | 229,278 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 1.16% | 67,221 |
| Nov 12, 2025 | 1.30 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 405,828 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 1,884,230 |
| Nov 10, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 4.07% | 203,089 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.53% | 185,361 |
| Nov 6, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.14% | 259,782 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 346,333 |
| Nov 4, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 139,175 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 184,470 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -0.78% | 274,896 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 166,640 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 346,481 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.25% | 506,306 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 248,143 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.37% | 70,075 |
| Oct 23, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.51% | 102,609 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -5.02% | 291,108 |
| Oct 21, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.20% | 202,558 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -8.70% | 450,244 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 0.67% | 283,252 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -2.30% | 210,822 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 140,126 |
| Oct 14, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 253,129 |
| Oct 13, 2025 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 263,738 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -5.13% | 278,895 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 331,420 |
| Oct 8, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 1.27% | 125,904 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -2.18% | 164,984 |
| Oct 6, 2025 | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 3.55% | 368,954 |
| Oct 3, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.59% | 652,855 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | -0.32% | 571,362 |
| Oct 1, 2025 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | 2.60% | 762,157 |
| Sep 30, 2025 | 1.57 | 1.58 | 1.46 | 1.54 | 1.54 | -0.65% | 781,290 |
| Sep 29, 2025 | 1.40 | 1.58 | 1.39 | 1.55 | 1.55 | 19.23% | 3,091,203 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 257,314 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 471,408 |
| Sep 24, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 605,402 |
| Sep 23, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 2.68% | 544,344 |
| Sep 22, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 0.38% | 635,655 |
| Sep 19, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 1.17% | 1,121,458 |
| Sep 18, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.28% | 260,683 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.59% | 185,093 |
| Sep 16, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.89% | 208,712 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -1.85% | 307,173 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 123,341 |
| Sep 11, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 206,379 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 163,043 |
| Sep 9, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.14% | 262,327 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 285,904 |
| Sep 5, 2025 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 2.75% | 158,159 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.41% | 2,668,491 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 119,717 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 1.12% | 256,947 |
| Sep 1, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 2.69% | 432,539 |
| Aug 29, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.77% | 1,011,865 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 151,524 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 128,912 |
| Aug 26, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 154,104 |
| Aug 25, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 3.45% | 94,721 |
| Aug 22, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 17,524 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 54,891 |
| Aug 20, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 95,778 |
| Aug 19, 2025 | 1.37 | 1.37 | 1.26 | 1.30 | 1.30 | -5.11% | 346,196 |
| Aug 15, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 81,320 |
| Aug 14, 2025 | 1.44 | 1.47 | 1.37 | 1.38 | 1.38 | -5.17% | 96,851 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | -4.92% | 98,496 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 1.67% | 132,963 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 109,342 |
| Aug 8, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 187,738 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 49,181 |
| Aug 6, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 0.98% | 85,600 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.61% | 269,667 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | - | 99,957 |
| Aug 1, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 1.64% | 112,753 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.01% | 88,895 |
| Jul 30, 2025 | 1.54 | 1.56 | 1.48 | 1.50 | 1.50 | -2.61% | 152,586 |
| Jul 29, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 29,135 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.51 | 1.54 | 1.54 | - | 46,938 |
| Jul 25, 2025 | 1.49 | 1.59 | 1.48 | 1.54 | 1.54 | 3.37% | 353,149 |
| Jul 24, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.41% | 258,914 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 353,438 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.35% | 195,692 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.35% | 196,810 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 115,415 |