Mineral Resources Limited (ASX:MIN)
Australia
· Delayed Price · Currency is AUD 55.20
-0.86 (-1.53%)
At close: Mar 6, 2026
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.31 | 55.28 | 53.76 | 55.20 | 55.20 | -1.53% | 1,165,622 |
| Mar 5, 2026 | 56.27 | 57.11 | 55.13 | 56.06 | 56.06 | 0.63% | 1,392,505 |
| Mar 4, 2026 | 55.46 | 57.56 | 54.83 | 55.71 | 55.71 | -0.59% | 1,687,374 |
| Mar 3, 2026 | 60.01 | 60.96 | 55.28 | 56.04 | 56.04 | -6.13% | 1,294,696 |
| Mar 2, 2026 | 59.33 | 62.49 | 59.25 | 59.70 | 59.70 | -2.10% | 1,390,142 |
| Feb 27, 2026 | 60.30 | 61.97 | 60.10 | 60.98 | 60.98 | 0.86% | 1,493,584 |
| Feb 26, 2026 | 59.30 | 61.61 | 59.10 | 60.46 | 60.46 | 4.01% | 1,855,254 |
| Feb 25, 2026 | 57.49 | 59.24 | 57.38 | 58.13 | 58.13 | 1.47% | 1,830,103 |
| Feb 24, 2026 | 55.01 | 57.68 | 53.98 | 57.29 | 57.29 | 6.49% | 1,875,987 |
| Feb 23, 2026 | 52.10 | 54.11 | 52.06 | 53.80 | 53.80 | 4.98% | 1,067,776 |
| Feb 20, 2026 | 54.90 | 56.41 | 50.80 | 51.25 | 51.25 | -5.25% | 1,463,491 |
| Feb 19, 2026 | 55.00 | 55.25 | 53.43 | 54.09 | 54.09 | 0.63% | 776,208 |
| Feb 18, 2026 | 52.49 | 54.25 | 52.21 | 53.75 | 53.75 | 3.33% | 661,173 |
| Feb 17, 2026 | 51.48 | 52.30 | 50.47 | 52.02 | 52.02 | 0.81% | 1,483,107 |
| Feb 16, 2026 | 52.40 | 52.80 | 50.31 | 51.60 | 51.60 | -1.15% | 687,631 |
| Feb 13, 2026 | 51.55 | 52.45 | 51.36 | 52.20 | 52.20 | -2.59% | 739,849 |
| Feb 12, 2026 | 53.50 | 55.20 | 52.90 | 53.59 | 53.59 | 1.36% | 1,441,113 |
| Feb 11, 2026 | 51.77 | 53.12 | 50.65 | 52.87 | 52.87 | 1.38% | 815,016 |
| Feb 10, 2026 | 52.51 | 53.21 | 52.15 | 52.15 | 52.15 | - | 799,171 |
| Feb 9, 2026 | 53.13 | 53.58 | 51.59 | 52.15 | 52.15 | 0.66% | 1,250,845 |
| Feb 6, 2026 | 52.67 | 53.23 | 51.32 | 51.81 | 51.81 | -4.66% | 1,599,267 |
| Feb 5, 2026 | 54.88 | 56.34 | 53.59 | 54.34 | 54.34 | -2.35% | 1,229,395 |
| Feb 4, 2026 | 56.98 | 56.98 | 54.40 | 55.65 | 55.65 | 0.16% | 1,271,204 |
| Feb 3, 2026 | 56.27 | 57.06 | 54.97 | 55.56 | 55.56 | -1.35% | 1,020,707 |
| Feb 2, 2026 | 53.50 | 56.84 | 53.15 | 56.32 | 56.32 | -1.45% | 1,845,396 |
| Jan 30, 2026 | 62.75 | 62.87 | 55.63 | 57.15 | 57.15 | -6.34% | 3,285,177 |
| Jan 29, 2026 | 65.14 | 65.79 | 59.63 | 61.02 | 61.02 | -3.77% | 1,965,137 |
| Jan 28, 2026 | 64.58 | 65.08 | 62.95 | 63.41 | 63.41 | -0.89% | 1,235,393 |
| Jan 27, 2026 | 62.02 | 64.06 | 62.01 | 63.98 | 63.98 | 2.70% | 1,139,467 |
| Jan 23, 2026 | 61.96 | 62.77 | 61.33 | 62.30 | 62.30 | 0.60% | 947,302 |
| Jan 22, 2026 | 61.59 | 62.21 | 61.26 | 61.93 | 61.93 | 0.62% | 1,057,854 |
| Jan 21, 2026 | 59.30 | 61.83 | 59.15 | 61.55 | 61.55 | 2.29% | 1,167,898 |
| Jan 20, 2026 | 59.60 | 60.22 | 58.25 | 60.17 | 60.17 | 0.28% | 1,317,070 |
| Jan 19, 2026 | 60.10 | 60.52 | 59.20 | 60.00 | 60.00 | 0.37% | 1,069,028 |
| Jan 16, 2026 | 61.12 | 61.50 | 58.80 | 59.78 | 59.78 | -2.40% | 1,620,601 |
| Jan 15, 2026 | 61.34 | 62.86 | 61.25 | 61.25 | 61.25 | -0.15% | 1,264,269 |
| Jan 14, 2026 | 60.68 | 61.34 | 59.85 | 61.34 | 61.34 | 1.39% | 1,199,768 |
| Jan 13, 2026 | 59.00 | 61.00 | 58.99 | 60.50 | 60.50 | 3.28% | 1,198,301 |
| Jan 12, 2026 | 56.92 | 58.70 | 56.40 | 58.58 | 58.58 | 2.61% | 1,326,901 |
| Jan 9, 2026 | 56.60 | 57.52 | 55.66 | 57.09 | 57.09 | 1.06% | 1,046,265 |
| Jan 8, 2026 | 57.48 | 58.64 | 55.95 | 56.49 | 56.49 | -1.34% | 1,522,348 |
| Jan 7, 2026 | 57.88 | 57.97 | 56.02 | 57.26 | 57.26 | -0.88% | 1,306,416 |
| Jan 6, 2026 | 55.90 | 57.88 | 55.88 | 57.77 | 57.77 | 3.51% | 1,420,558 |
| Jan 5, 2026 | 55.59 | 56.38 | 54.40 | 55.81 | 55.81 | 0.67% | 962,119 |
| Jan 2, 2026 | 54.40 | 55.56 | 54.15 | 55.44 | 55.44 | 1.95% | 488,639 |
| Dec 31, 2025 | 54.44 | 54.55 | 53.99 | 54.38 | 54.38 | -0.04% | 409,959 |
| Dec 30, 2025 | 54.55 | 55.13 | 53.50 | 54.40 | 54.40 | -1.07% | 648,865 |
| Dec 29, 2025 | 55.98 | 56.19 | 54.40 | 54.99 | 54.99 | -1.77% | 906,867 |
| Dec 24, 2025 | 56.20 | 56.30 | 55.55 | 55.98 | 55.98 | -0.20% | 423,950 |
| Dec 23, 2025 | 55.05 | 56.56 | 55.05 | 56.09 | 56.09 | 0.34% | 1,423,249 |
| Dec 22, 2025 | 53.42 | 55.90 | 53.32 | 55.90 | 55.90 | 6.17% | 1,363,108 |
| Dec 19, 2025 | 52.64 | 53.37 | 51.34 | 52.65 | 52.65 | 0.29% | 4,097,527 |
| Dec 18, 2025 | 52.94 | 53.22 | 51.68 | 52.50 | 52.50 | -0.10% | 1,235,265 |
| Dec 17, 2025 | 50.73 | 53.37 | 50.47 | 52.55 | 52.55 | 3.92% | 1,609,951 |
| Dec 16, 2025 | 51.30 | 52.13 | 50.04 | 50.57 | 50.57 | -2.45% | 1,151,042 |
| Dec 15, 2025 | 51.58 | 53.38 | 51.44 | 51.84 | 51.84 | -0.37% | 1,461,473 |
| Dec 12, 2025 | 52.52 | 52.69 | 51.33 | 52.03 | 52.03 | 0.72% | 906,370 |
| Dec 11, 2025 | 51.79 | 52.80 | 51.27 | 51.66 | 51.66 | 0.06% | 1,282,123 |
| Dec 10, 2025 | 50.79 | 52.09 | 50.05 | 51.63 | 51.63 | 3.26% | 1,166,553 |
| Dec 9, 2025 | 50.90 | 51.79 | 49.87 | 50.00 | 50.00 | -2.86% | 1,151,457 |
| Dec 8, 2025 | 50.30 | 52.05 | 50.21 | 51.47 | 51.47 | 2.63% | 1,213,591 |
| Dec 5, 2025 | 48.55 | 50.52 | 48.33 | 50.15 | 50.15 | 4.61% | 1,814,717 |
| Dec 4, 2025 | 48.90 | 49.21 | 47.52 | 47.94 | 47.94 | -0.89% | 880,798 |
| Dec 3, 2025 | 47.50 | 49.29 | 47.50 | 48.37 | 48.37 | 2.52% | 1,131,296 |
| Dec 2, 2025 | 46.90 | 47.65 | 46.20 | 47.18 | 47.18 | -0.02% | 1,151,484 |
| Dec 1, 2025 | 48.30 | 49.08 | 46.65 | 47.19 | 47.19 | -3.85% | 1,275,560 |
| Nov 28, 2025 | 47.50 | 49.43 | 47.49 | 49.08 | 49.08 | 2.19% | 965,438 |
| Nov 27, 2025 | 49.29 | 49.40 | 47.30 | 48.03 | 48.03 | -1.94% | 814,124 |
| Nov 26, 2025 | 48.50 | 49.38 | 48.13 | 48.98 | 48.98 | 2.99% | 1,385,383 |
| Nov 25, 2025 | 48.64 | 48.64 | 46.57 | 47.56 | 47.56 | 0.57% | 1,238,704 |
| Nov 24, 2025 | 49.00 | 49.25 | 46.87 | 47.29 | 47.29 | -3.17% | 1,735,562 |
| Nov 21, 2025 | 49.20 | 49.92 | 48.51 | 48.84 | 48.84 | -3.82% | 2,231,409 |
| Nov 20, 2025 | 49.10 | 50.78 | 48.92 | 50.78 | 50.78 | 4.51% | 1,845,428 |
| Nov 19, 2025 | 49.50 | 49.95 | 47.45 | 48.59 | 48.59 | -0.33% | 1,580,410 |
| Nov 18, 2025 | 50.18 | 51.25 | 48.71 | 48.75 | 48.75 | -2.52% | 2,093,118 |
| Nov 17, 2025 | 50.10 | 50.73 | 49.22 | 50.01 | 50.01 | -1.44% | 1,461,337 |
| Nov 14, 2025 | 49.60 | 51.06 | 49.13 | 50.74 | 50.74 | -0.63% | 1,371,270 |
| Nov 13, 2025 | 51.87 | 52.69 | 50.66 | 51.06 | 51.06 | -0.33% | 2,382,866 |
| Nov 12, 2025 | 49.99 | 52.00 | 49.60 | 51.23 | 51.23 | 9.19% | 4,549,948 |
| Nov 11, 2025 | 45.30 | 47.33 | 45.30 | 46.92 | 46.92 | 5.96% | 1,523,794 |
| Nov 10, 2025 | 43.16 | 45.09 | 43.15 | 44.28 | 44.28 | 4.04% | 1,346,329 |
| Nov 7, 2025 | 43.75 | 44.35 | 42.37 | 42.56 | 42.56 | -3.67% | 1,166,847 |
| Nov 6, 2025 | 45.41 | 45.85 | 43.80 | 44.18 | 44.18 | -0.61% | 1,227,593 |
| Nov 5, 2025 | 45.06 | 45.25 | 44.14 | 44.45 | 44.45 | -3.41% | 1,738,339 |
| Nov 4, 2025 | 46.85 | 47.77 | 45.77 | 46.02 | 46.02 | -2.33% | 1,429,153 |
| Nov 3, 2025 | 48.75 | 49.99 | 46.70 | 47.12 | 47.12 | -2.64% | 2,331,183 |
| Oct 31, 2025 | 48.20 | 49.50 | 47.18 | 48.40 | 48.40 | 0.41% | 2,955,152 |
| Oct 30, 2025 | 44.84 | 48.62 | 44.84 | 48.20 | 48.20 | 13.73% | 4,869,919 |
| Oct 29, 2025 | 42.49 | 43.13 | 41.95 | 42.38 | 42.38 | 0.55% | 1,145,590 |
| Oct 28, 2025 | 43.80 | 44.38 | 41.83 | 42.15 | 42.15 | -6.19% | 1,757,601 |
| Oct 27, 2025 | 45.29 | 46.09 | 44.70 | 44.93 | 44.93 | -0.02% | 1,325,327 |
| Oct 24, 2025 | 42.80 | 45.39 | 42.64 | 44.94 | 44.94 | 6.49% | 2,979,128 |
| Oct 23, 2025 | 41.24 | 42.20 | 40.50 | 42.20 | 42.20 | 2.88% | 1,293,901 |
| Oct 22, 2025 | 41.40 | 41.84 | 40.64 | 41.02 | 41.02 | -2.73% | 1,549,770 |
| Oct 21, 2025 | 42.38 | 43.37 | 41.99 | 42.17 | 42.17 | 1.86% | 1,211,775 |
| Oct 20, 2025 | 41.18 | 41.70 | 40.96 | 41.40 | 41.40 | -0.89% | 1,043,073 |
| Oct 17, 2025 | 41.81 | 42.42 | 41.00 | 41.77 | 41.77 | -1.69% | 1,953,407 |
| Oct 16, 2025 | 43.05 | 43.28 | 42.10 | 42.49 | 42.49 | -1.48% | 1,668,603 |
| Oct 15, 2025 | 43.95 | 44.54 | 42.94 | 43.13 | 43.13 | -0.87% | 2,314,890 |
| Oct 14, 2025 | 44.21 | 45.16 | 42.72 | 43.51 | 43.51 | 2.18% | 2,426,868 |