Skip to main content
Magnetite Mines Limited (ASX:MGT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0310
+0.0030 (10.71%)
Apr 29, 2026, 3:29 PM AEST

Magnetite Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.0310.71%1,484,408
Apr 28, 20260.030.030.030.030.03-6.67%515,658
Apr 27, 20260.030.030.030.030.03-36,335
Apr 24, 20260.030.030.030.030.033.45%134,126
Apr 23, 20260.030.030.030.030.03-6.45%1,501,627
Apr 22, 20260.030.030.030.030.03-150,232
Apr 21, 20260.030.030.030.030.033.33%758,579
Apr 20, 20260.030.030.030.030.03-3.23%610,460
Apr 17, 20260.030.030.030.030.03-199,115
Apr 16, 20260.030.030.030.030.033.33%937,425
Apr 15, 20260.030.030.030.030.03-1.64%86,781
Apr 14, 20260.030.030.030.030.03-4.69%128,482
Apr 13, 20260.030.030.030.030.03-1.54%88,590
Apr 10, 20260.030.030.030.030.034.84%838,267
Apr 9, 20260.030.030.030.030.03-229,522
Apr 8, 20260.030.030.030.030.033.33%454,246
Apr 7, 20260.030.030.030.030.03-11.76%3,385,712
Apr 2, 20260.040.040.030.030.03-8.11%1,939,517
Apr 1, 20260.040.040.030.040.04-1,508,599
Mar 31, 20260.040.040.040.040.04-2.63%562,625
Mar 30, 20260.040.040.040.040.04-276,590
Mar 27, 20260.040.040.040.040.04-2.56%14,369
Mar 26, 20260.040.040.040.040.041.30%538,751
Mar 25, 20260.040.040.040.040.041.32%558,758
Mar 24, 20260.040.040.040.040.04-316,905
Mar 23, 20260.040.040.040.040.04-5.00%1,095,416
Mar 20, 20260.040.040.040.040.04-370,023
Mar 19, 20260.040.040.040.040.04-4.76%44,567
Mar 18, 20260.040.040.040.040.0410.53%548,476
Mar 17, 20260.040.040.040.040.04-2.56%2,450,193
Mar 16, 20260.040.040.040.040.04-4.88%575,302
Mar 13, 20260.040.040.040.040.042.50%132,576
Mar 12, 20260.040.040.040.040.04-4.76%318,713
Mar 11, 20260.040.040.040.040.042.44%843,634
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