Mineral Resources Limited (ASX:MIN)
Australia
· Delayed Price · Currency is AUD 50.15
+2.21 (4.61%)
At close: Dec 5, 2025
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,149,172 |
| 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% | 2,227,804 |
| 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 |
| Oct 13, 2025 | 42.25 | 43.85 | 42.12 | 42.58 | 42.58 | -3.53% | 1,886,630 |
| Oct 10, 2025 | 44.28 | 46.89 | 44.08 | 44.14 | 44.14 | -1.19% | 2,916,997 |
| Oct 9, 2025 | 44.82 | 45.05 | 43.59 | 44.67 | 44.67 | 2.38% | 2,541,155 |
| Oct 8, 2025 | 42.37 | 43.63 | 42.34 | 43.63 | 43.63 | 3.14% | 2,053,236 |
| Oct 7, 2025 | 41.25 | 42.40 | 41.12 | 42.30 | 42.30 | 3.27% | 1,626,948 |
| Oct 6, 2025 | 40.50 | 41.27 | 40.43 | 40.96 | 40.96 | 0.89% | 1,201,615 |
| Oct 3, 2025 | 41.30 | 41.63 | 40.21 | 40.60 | 40.60 | -1.55% | 1,932,778 |
| Oct 2, 2025 | 40.61 | 41.31 | 39.90 | 41.24 | 41.24 | 4.19% | 2,284,939 |
| Oct 1, 2025 | 39.88 | 40.07 | 38.57 | 39.58 | 39.58 | -3.79% | 2,616,094 |
| Sep 30, 2025 | 41.05 | 42.05 | 39.97 | 41.14 | 41.14 | 0.44% | 3,148,194 |
| Sep 29, 2025 | 41.55 | 42.04 | 40.85 | 40.96 | 40.96 | -0.80% | 3,035,775 |
| Sep 26, 2025 | 41.54 | 42.46 | 41.09 | 41.29 | 41.29 | -0.79% | 2,352,724 |
| Sep 25, 2025 | 40.03 | 41.65 | 39.59 | 41.62 | 41.62 | 2.59% | 2,236,834 |
| Sep 24, 2025 | 39.39 | 40.57 | 39.01 | 40.57 | 40.57 | 4.51% | 2,080,709 |
| Sep 23, 2025 | 39.60 | 40.42 | 38.73 | 38.82 | 38.82 | -0.56% | 1,977,671 |
| Sep 22, 2025 | 39.01 | 39.66 | 38.44 | 39.04 | 39.04 | 0.46% | 1,629,337 |
| Sep 19, 2025 | 38.36 | 39.20 | 37.15 | 38.86 | 38.86 | 0.91% | 4,292,157 |
| Sep 18, 2025 | 38.01 | 39.24 | 37.87 | 38.51 | 38.51 | 0.21% | 1,441,890 |
| Sep 17, 2025 | 38.92 | 39.08 | 37.66 | 38.43 | 38.43 | -1.66% | 1,670,881 |
| Sep 16, 2025 | 39.39 | 40.44 | 39.01 | 39.08 | 39.08 | 1.09% | 2,227,921 |
| Sep 15, 2025 | 37.40 | 38.66 | 37.01 | 38.66 | 38.66 | 3.23% | 1,706,500 |
| Sep 12, 2025 | 36.50 | 37.49 | 36.20 | 37.45 | 37.45 | 4.29% | 1,516,922 |
| Sep 11, 2025 | 36.19 | 36.69 | 35.80 | 35.91 | 35.91 | 0.50% | 2,099,500 |
| Sep 10, 2025 | 36.00 | 36.23 | 34.12 | 35.73 | 35.73 | -6.34% | 3,888,303 |
| Sep 9, 2025 | 37.40 | 38.15 | 36.96 | 38.15 | 38.15 | 0.93% | 1,631,779 |
| Sep 8, 2025 | 37.40 | 38.27 | 37.33 | 37.80 | 37.80 | 1.89% | 1,520,924 |
| Sep 5, 2025 | 36.70 | 37.55 | 36.37 | 37.10 | 37.10 | 0.84% | 2,332,523 |
| Sep 4, 2025 | 36.90 | 37.56 | 36.33 | 36.79 | 36.79 | 1.29% | 1,902,697 |
| Sep 3, 2025 | 36.51 | 36.80 | 35.93 | 36.32 | 36.32 | -1.28% | 1,677,963 |
| Sep 2, 2025 | 36.61 | 37.16 | 36.55 | 36.79 | 36.79 | -0.19% | 1,372,411 |
| Sep 1, 2025 | 36.75 | 37.03 | 36.12 | 36.86 | 36.86 | -1.44% | 1,759,204 |
| Aug 29, 2025 | 36.49 | 37.40 | 36.09 | 37.40 | 37.40 | 1.44% | 3,319,514 |
| Aug 28, 2025 | 35.50 | 37.10 | 35.15 | 36.87 | 36.87 | -1.55% | 3,503,600 |
| Aug 27, 2025 | 36.31 | 37.50 | 35.89 | 37.45 | 37.45 | 6.76% | 3,616,240 |
| Aug 26, 2025 | 36.75 | 36.92 | 34.81 | 35.08 | 35.08 | -5.21% | 3,186,007 |
| Aug 25, 2025 | 36.99 | 37.72 | 36.81 | 37.01 | 37.01 | 3.70% | 2,256,007 |
| Aug 22, 2025 | 36.85 | 37.13 | 35.31 | 35.69 | 35.69 | -3.20% | 2,183,487 |
| Aug 21, 2025 | 35.80 | 37.23 | 35.62 | 36.87 | 36.87 | 4.48% | 2,351,358 |
| Aug 20, 2025 | 36.78 | 36.99 | 35.01 | 35.29 | 35.29 | -5.16% | 2,554,655 |
| Aug 19, 2025 | 37.00 | 37.71 | 36.53 | 37.21 | 37.21 | 0.24% | 4,981,625 |
| Aug 18, 2025 | 36.46 | 37.45 | 36.46 | 37.12 | 37.12 | 1.31% | 1,360,853 |
| Aug 15, 2025 | 36.11 | 36.82 | 35.99 | 36.64 | 36.64 | 1.75% | 1,236,240 |
| Aug 14, 2025 | 36.42 | 37.37 | 35.82 | 36.01 | 36.01 | 0.70% | 2,079,850 |
| Aug 13, 2025 | 37.20 | 37.30 | 35.47 | 35.76 | 35.76 | -4.64% | 3,127,635 |
| Aug 12, 2025 | 37.46 | 38.60 | 36.67 | 37.50 | 37.50 | -1.63% | 3,798,509 |
| Aug 11, 2025 | 36.22 | 38.62 | 36.05 | 38.12 | 38.12 | 12.18% | 5,342,518 |
| Aug 8, 2025 | 33.27 | 34.35 | 33.02 | 33.98 | 33.98 | 2.16% | 2,815,683 |
| Aug 7, 2025 | 32.75 | 34.00 | 32.52 | 33.26 | 33.26 | 0.33% | 2,650,839 |
| Aug 6, 2025 | 32.98 | 33.68 | 32.68 | 33.15 | 33.15 | 0.64% | 2,235,847 |
| Aug 5, 2025 | 31.52 | 33.00 | 31.38 | 32.94 | 32.94 | 7.09% | 3,170,682 |
| Aug 4, 2025 | 29.70 | 30.76 | 29.38 | 30.76 | 30.76 | 3.01% | 2,277,413 |
| Aug 1, 2025 | 28.72 | 30.12 | 28.50 | 29.86 | 29.86 | 4.44% | 3,086,868 |
| Jul 31, 2025 | 29.03 | 29.19 | 27.65 | 28.59 | 28.59 | -7.12% | 5,211,921 |
| Jul 30, 2025 | 31.08 | 31.79 | 29.46 | 30.78 | 30.78 | 2.26% | 4,918,187 |
| Jul 29, 2025 | 29.71 | 30.26 | 29.01 | 30.10 | 30.10 | -0.46% | 2,702,548 |
| Jul 28, 2025 | 31.77 | 31.96 | 29.73 | 30.24 | 30.24 | -6.44% | 3,769,906 |
| Jul 25, 2025 | 31.41 | 32.98 | 31.28 | 32.32 | 32.32 | 0.69% | 3,306,936 |
| Jul 24, 2025 | 30.60 | 32.46 | 30.18 | 32.10 | 32.10 | 4.70% | 3,496,996 |
| Jul 23, 2025 | 31.27 | 32.32 | 30.23 | 30.66 | 30.66 | -0.87% | 3,496,699 |
| Jul 22, 2025 | 29.91 | 30.93 | 29.66 | 30.93 | 30.93 | 3.13% | 3,238,943 |
| Jul 21, 2025 | 29.08 | 30.42 | 28.60 | 29.99 | 29.99 | 3.13% | 3,490,323 |