Skip to main content
Magnetic Resources NL (ASX:MAU)
Australia flag Australia · Delayed Price · Currency is AUD
1.955
+0.015 (0.77%)
Apr 29, 2026, 4:10 PM AEST

Magnetic Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.971.971.941.941.94-1.02%103,853
Apr 27, 20261.951.961.951.961.960.26%104,953
Apr 24, 20261.971.971.941.961.96-1.01%356,527
Apr 23, 20261.981.981.961.981.98-486,498
Apr 22, 20261.971.981.951.981.98-0.50%337,628
Apr 21, 20261.992.001.981.991.99-376,073
Apr 20, 20261.971.991.971.991.991.02%344,559
Apr 17, 20261.961.981.961.971.97-0.76%837,928
Apr 16, 20261.971.981.971.981.980.51%87,327
Apr 15, 20261.972.001.971.971.970.51%1,235,896
Apr 14, 20261.961.981.951.961.96-1,920,797
Apr 13, 20261.971.971.941.961.96-0.51%275,064
Apr 10, 20261.951.971.941.971.971.29%536,556
Apr 9, 20261.951.961.921.951.95-0.51%1,410,578
Apr 8, 20261.931.991.931.961.963.17%388,015
Apr 7, 20261.881.911.881.901.900.80%396,498
Apr 2, 20261.941.941.881.881.88-1.31%229,893
Apr 1, 20261.911.941.911.911.911.33%1,199,055
Mar 31, 20261.861.901.851.881.881.35%171,312
Mar 30, 20261.881.881.851.861.86-0.54%126,390
Mar 27, 20261.841.881.841.871.87-1.06%104,307
Mar 26, 20261.911.911.881.891.89-1.05%120,028
Mar 25, 20261.881.941.881.911.911.60%389,216
Mar 24, 20261.861.891.861.881.882.46%174,119
Mar 23, 20261.811.861.811.831.83-3.17%359,629
Mar 20, 20261.831.911.831.891.891.07%193,540
Mar 19, 20261.931.931.861.871.87-3.36%1,348,111
Mar 18, 20261.941.941.931.941.94-1.78%242,430
Mar 17, 20261.911.971.911.971.972.60%825,903
Mar 16, 20261.921.931.901.921.92-0.26%901,552
Mar 13, 20261.941.951.921.931.93-1.28%894,710
Mar 12, 20262.002.001.951.951.95-1.27%252,343
Mar 11, 20261.992.001.981.981.98-244,764
Mar 10, 20261.971.991.961.981.981.02%417,333
Mar 9, 20262.002.001.941.961.96-1.51%2,204,538
Mar 6, 20262.002.011.981.991.99-1.24%934,527
Mar 5, 20262.032.032.002.012.01-432,009
Mar 4, 20262.012.062.012.012.01-3.37%749,690
Mar 3, 20262.062.092.062.082.08-423,452
Mar 2, 20262.012.102.012.082.083.48%1,096,443
Feb 27, 20262.002.031.992.012.010.75%5,650,512
Feb 26, 20262.002.011.992.002.00-0.25%1,522,146
Feb 25, 20262.002.012.002.002.000.50%579,162
Feb 24, 20262.002.021.991.991.99-1,557,203
Feb 23, 20261.982.021.981.991.990.76%1,412,445
Feb 20, 20261.992.001.971.981.98-0.50%1,205,198
Feb 19, 20261.992.011.971.991.99-0.25%1,901,659
Feb 18, 20261.981.991.941.991.99-0.25%857,086
Feb 17, 20262.012.021.992.002.00-0.75%3,556,628
Feb 16, 20261.882.051.882.012.0125.62%7,363,705
Feb 13, 20261.621.621.541.601.60-3.03%254,384
Feb 12, 20261.671.671.631.651.65-1.20%194,767
Feb 11, 20261.691.691.631.671.67-0.60%355,459
Feb 10, 20261.581.691.581.681.687.35%694,470
Feb 9, 20261.511.581.471.571.577.19%204,310
Feb 6, 20261.501.501.431.461.46-5.19%454,349
Feb 5, 20261.611.661.541.541.54-4.64%524,693
Feb 4, 20261.581.621.551.621.623.19%269,892
Feb 3, 20261.501.571.501.571.575.03%369,185
Feb 2, 20261.561.561.471.491.49-6.58%639,880
Jan 30, 20261.631.721.581.601.601.27%1,397,654
Jan 29, 20261.601.621.521.581.580.64%704,409
Jan 28, 20261.521.581.481.571.576.46%1,029,865
Jan 27, 20261.481.531.451.471.470.68%699,107
Jan 23, 20261.421.471.421.461.463.18%474,357
Jan 22, 20261.451.451.401.421.42-2.41%206,215
Jan 21, 20261.431.461.421.451.451.75%206,259
Jan 20, 20261.451.501.411.431.43-1.72%541,341
Jan 19, 20261.371.451.371.451.457.41%845,868
Jan 16, 20261.301.351.301.351.353.85%185,669
Jan 15, 20261.301.341.301.301.30-569,272
Jan 14, 20261.321.341.301.301.30-0.76%818,920
Jan 13, 20261.351.371.311.311.31-1.50%554,785
Jan 12, 20261.301.331.301.331.333.50%416,222
Jan 9, 20261.291.301.271.291.29-131,879
Jan 8, 20261.301.301.261.291.29-1.15%61,998
Jan 7, 20261.341.341.291.301.30-2.99%170,369
Jan 6, 20261.311.341.311.341.342.68%73,153
Jan 5, 20261.321.321.301.311.310.38%72,080
Jan 2, 20261.301.311.301.301.300.39%65,421
Dec 31, 20251.321.321.301.301.30-2.63%24,474
Dec 30, 20251.321.331.301.331.33-134,575
Dec 29, 20251.331.351.311.331.331.92%128,254
Dec 24, 20251.301.331.281.311.310.38%397,305
Dec 23, 20251.321.351.301.301.30-1.52%392,637
Dec 22, 20251.301.351.291.321.321.93%412,426
Dec 19, 20251.261.301.251.301.302.37%108,244
Dec 18, 20251.321.321.261.271.27-4.53%211,593
Dec 17, 20251.251.351.241.331.337.72%200,159
Dec 16, 20251.261.301.231.231.23-1.60%179,490
Dec 15, 20251.291.301.251.251.25-3.10%534,532
Dec 12, 20251.221.291.221.291.295.74%433,808
Dec 11, 20251.211.241.201.221.220.83%197,211
Dec 10, 20251.191.241.151.211.215.68%238,501
Dec 9, 20251.181.201.141.151.15-3.78%721,773
Dec 8, 20251.231.231.171.191.19-2.86%142,242
Dec 5, 20251.211.231.201.231.232.08%165,966
Dec 4, 20251.271.271.201.201.20-5.14%205,872
Dec 3, 20251.251.291.251.271.270.80%161,775
Dec 2, 20251.291.291.251.261.26-1.57%69,447