Skip to main content
Magnetite Mines Limited (ASX:MGT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0410
-0.0010 (-2.38%)
Mar 10, 2026, 3:56 PM AEST

Magnetite Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.040.040.040.04-2.38%170,167
Mar 9, 20260.040.040.040.040.04-4.55%832,165
Mar 6, 20260.040.040.040.040.0410.00%883,213
Mar 5, 20260.040.040.040.040.04-2.44%279,019
Mar 4, 20260.040.040.040.040.04-1,259,109
Mar 3, 20260.050.050.040.040.04-18.00%2,618,528
Mar 2, 20260.050.050.050.050.05-251,944
Feb 27, 20260.050.050.050.050.05-1.96%847,350
Feb 26, 20260.050.050.050.050.05-1.92%91,272
Feb 25, 20260.050.050.050.050.054.00%206,595
Feb 24, 20260.050.050.050.050.05-490,449
Feb 23, 20260.050.050.050.050.05-896,392
Feb 20, 20260.050.050.050.050.05-3.85%542,407
Feb 19, 20260.060.060.050.050.05-10.34%2,519,443
Feb 18, 20260.060.060.060.060.06-2,492,962
Feb 17, 20260.050.060.050.060.0616.00%1,841,858
Feb 16, 20260.050.050.050.050.05-1,254,736
Feb 13, 20260.050.050.050.050.05-466,521
Feb 12, 20260.050.050.050.050.05-747,174
Feb 11, 20260.050.050.050.050.054.17%516,796
Feb 10, 20260.050.050.050.050.05-4.00%234,592
Feb 9, 20260.050.050.050.050.05-1.96%344,980
Feb 6, 20260.050.050.050.050.05-5.56%1,580,300
Feb 5, 20260.050.060.050.050.053.85%362,481
Feb 4, 20260.050.050.050.050.05-296,459
Feb 3, 20260.050.050.050.050.05-187,936
Feb 2, 20260.050.050.050.050.05-7.14%810,266
Jan 30, 20260.060.060.050.060.063.70%118,014
Jan 29, 20260.060.060.050.050.05-10.00%342,415
Jan 28, 20260.060.060.060.060.06-181,068
Jan 27, 20260.060.070.060.060.06-662,937
Jan 23, 20260.060.060.060.060.063.45%391,976
Jan 22, 20260.060.060.060.060.06-4.92%853,329
Jan 21, 20260.050.060.050.060.0617.31%2,076,324
Jan 20, 20260.050.050.050.050.05-3.70%468,523
Jan 19, 20260.060.060.050.050.05-154,389
Jan 16, 20260.050.060.050.050.05-1.82%247,231
Jan 15, 20260.060.060.060.060.05-155,245
Jan 14, 20260.060.060.060.060.05-3.51%258,888
Jan 13, 20260.060.060.060.060.06-1.72%220,797
Jan 12, 20260.060.060.060.060.06-43,523
Jan 9, 20260.060.060.060.060.06-1.69%237,199
Jan 8, 20260.060.060.060.060.061.72%394,092
Jan 7, 20260.050.060.050.060.067.41%899,586
Jan 6, 20260.050.050.050.050.05-1.82%397,161
Jan 5, 20260.050.060.050.060.051.85%216,068
Jan 2, 20260.050.050.050.050.05-10,967
Dec 31, 20250.050.050.050.050.050.93%64,940
Dec 30, 20250.050.050.050.050.052.88%170,140
Dec 29, 20250.050.050.050.050.05-3.70%93,158
Dec 24, 20250.050.050.050.050.053.85%9,944
Dec 23, 20250.050.050.050.050.05-3.70%103,388
Dec 22, 20250.050.050.050.050.053.85%183,794
Dec 19, 20250.050.050.050.050.054.00%142,900
Dec 18, 20250.050.050.050.050.05-3.85%337,053
Dec 17, 20250.050.050.050.050.05-1.89%322,292
Dec 16, 20250.050.050.050.050.05-3.64%274,130
Dec 15, 20250.060.060.050.060.05-418,480
Dec 12, 20250.060.060.050.060.053.77%44,236
Dec 11, 20250.050.050.050.050.05-204,957
Dec 10, 20250.050.050.050.050.05-5.36%570,156
Dec 9, 20250.060.060.060.060.06-801,100
Dec 8, 20250.060.060.050.060.06-251,339
Dec 5, 20250.060.060.050.060.061.82%476,955
Dec 4, 20250.060.060.050.060.05-67,934
Dec 3, 20250.060.060.050.060.05-3.51%179,540
Dec 2, 20250.060.060.060.060.06-1.72%120,024
Dec 1, 20250.060.060.060.060.06-1.69%68,657
Nov 28, 20250.060.060.060.060.06-115,567
Nov 27, 20250.060.060.060.060.06-75,748
Nov 26, 20250.060.060.060.060.067.27%494,514
Nov 25, 20250.060.060.060.060.05-3.51%472,812
Nov 24, 20250.060.060.060.060.06-447,663
Nov 21, 20250.060.060.050.060.06-1.72%173,345
Nov 20, 20250.060.060.060.060.061.75%229,108
Nov 19, 20250.060.060.050.060.063.64%336,775
Nov 18, 20250.060.060.060.060.05-843,431
Nov 17, 20250.060.060.060.060.05-3.51%513,335
Nov 14, 20250.060.060.060.060.06-1.72%152,582
Nov 13, 20250.060.060.060.060.06-107,086
Nov 12, 20250.060.060.060.060.061.75%18,330
Nov 11, 20250.060.060.060.060.06-1.72%136,455
Nov 10, 20250.060.060.060.060.06-369,616
Nov 7, 20250.060.060.060.060.06-96,663
Nov 6, 20250.060.060.060.060.06-2.52%114,843
Nov 5, 20250.060.060.060.060.06-0.83%211,937
Nov 4, 20250.060.060.060.060.061.69%371,097
Nov 3, 20250.060.060.060.060.06-6.35%182,412
Oct 31, 20250.060.060.060.060.068.62%492,805
Oct 30, 20250.060.060.060.060.061.75%129,441
Oct 29, 20250.060.060.060.060.06-3.39%259,912
Oct 28, 20250.060.060.060.060.06-614,714
Oct 27, 20250.060.060.060.060.06-698,784
Oct 24, 20250.060.060.060.060.06-399,469
Oct 23, 20250.060.060.060.060.06-1.67%317,241
Oct 22, 20250.060.060.060.060.06-1.64%647,310
Oct 21, 20250.060.060.060.060.06-387,052
Oct 20, 20250.060.060.060.060.06-3.17%337,662
Oct 17, 20250.060.060.060.060.061.61%249,073
Oct 16, 20250.060.060.060.060.06-1.59%176,140